KissMeData/121850/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202000	52094229	955	955	955	955	3249
3	20241023	201900	52094229	955	955	955	955	0
4	20241023	201800	52094229	955	955	955	955	0
5	20241023	201700	52094229	955	955	955	955	0
6	20241023	201600	52094229	955	955	955	955	0
7	20241023	201500	52094229	955	955	955	955	0
8	20241023	201400	52094229	955	955	955	955	0
9	20241023	201300	52094229	955	955	955	955	0
10	20241023	201200	52094229	955	955	955	955	0
11	20241023	201100	52094229	955	955	955	955	0
12	20241023	201000	52094229	955	955	955	955	0
13	20241023	200900	52094229	955	955	955	955	0
14	20241023	200800	52094229	955	955	955	955	0
15	20241023	200700	52094229	955	955	955	955	0
16	20241023	200600	52094229	955	955	955	955	0
17	20241023	200500	52094229	955	955	955	955	0
18	20241023	200400	52094229	955	955	955	955	0
19	20241023	200300	52094229	955	955	955	955	0
20	20241023	200200	52094229	955	955	955	955	0
21	20241023	200100	52094229	955	955	955	955	0
22	20241023	200000	52094229	955	955	955	955	0
23	20241023	195900	52094229	955	955	955	955	0
24	20241023	195800	52094229	955	955	955	955	0
25	20241023	195700	52094229	955	955	955	955	0
26	20241023	195600	52094229	955	955	955	955	0
27	20241023	195500	52094229	955	955	955	955	0
28	20241023	195400	52094229	955	955	955	955	0
29	20241023	195300	52094229	955	955	955	955	0
30	20241023	195200	52094229	955	955	955	955	0
31	20241023	195100	52094229	955	955	955	955	0
32	20241023	195000	52094229	955	955	955	955	3249
33	20241023	194900	52094229	955	955	955	955	0
34	20241023	194800	52094229	955	955	955	955	0
35	20241023	194700	52094229	955	955	955	955	0
36	20241023	194600	52094229	955	955	955	955	0
37	20241023	194500	52094229	955	955	955	955	0
38	20241023	194400	52094229	955	955	955	955	0
39	20241023	194300	52094229	955	955	955	955	0
40	20241023	194200	52094229	955	955	955	955	0
41	20241023	194100	52094229	955	955	955	955	0
42	20241023	194000	52094229	955	955	955	955	0
43	20241023	193900	52094229	955	955	955	955	0
44	20241023	193800	52094229	955	955	955	955	0
45	20241023	193700	52094229	955	955	955	955	0
46	20241023	193600	52094229	955	955	955	955	0
47	20241023	193500	52094229	955	955	955	955	0
48	20241023	193400	52094229	955	955	955	955	0
49	20241023	193300	52094229	955	955	955	955	0
50	20241023	193200	52094229	955	955	955	955	0
51	20241023	193100	52094229	955	955	955	955	0
52	20241023	193000	52094229	955	955	955	955	0
53	20241023	192900	52094229	955	955	955	955	0
54	20241023	192800	52094229	955	955	955	955	0
55	20241023	192700	52094229	955	955	955	955	0
56	20241023	192600	52094229	955	955	955	955	0
57	20241023	192500	52094229	955	955	955	955	0
58	20241023	192400	52094229	955	955	955	955	0
59	20241023	192300	52094229	955	955	955	955	0
60	20241023	192200	52094229	955	955	955	955	0
61	20241023	192100	52094229	955	955	955	955	0
62	20241023	192000	52094229	955	955	955	955	3249
63	20241023	191900	52094229	955	955	955	955	0
64	20241023	191800	52094229	955	955	955	955	0
65	20241023	191700	52094229	955	955	955	955	0
66	20241023	191600	52094229	955	955	955	955	0
67	20241023	191500	52094229	955	955	955	955	0
68	20241023	191400	52094229	955	955	955	955	0
69	20241023	191300	52094229	955	955	955	955	0
70	20241023	191200	52094229	955	955	955	955	0
71	20241023	191100	52094229	955	955	955	955	0
72	20241023	191000	52094229	955	955	955	955	0
73	20241023	190900	52094229	955	955	955	955	0
74	20241023	190800	52094229	955	955	955	955	0
75	20241023	190700	52094229	955	955	955	955	0
76	20241023	190600	52094229	955	955	955	955	0
77	20241023	190500	52094229	955	955	955	955	0
78	20241023	190400	52094229	955	955	955	955	0
79	20241023	190300	52094229	955	955	955	955	0
80	20241023	190200	52094229	955	955	955	955	0
81	20241023	190100	52094229	955	955	955	955	0
82	20241023	190000	52094229	955	955	955	955	0
83	20241023	185900	52094229	955	955	955	955	0
84	20241023	185800	52094229	955	955	955	955	0
85	20241023	185700	52094229	955	955	955	955	0
86	20241023	185600	52094229	955	955	955	955	0
87	20241023	185500	52094229	955	955	955	955	0
88	20241023	185400	52094229	955	955	955	955	0
89	20241023	185300	52094229	955	955	955	955	0
90	20241023	185200	52094229	955	955	955	955	0
91	20241023	185100	52094229	955	955	955	955	0
92	20241023	185000	52094229	955	955	955	955	3249
93	20241023	184900	52094229	955	955	955	955	0
94	20241023	184800	52094229	955	955	955	955	0
95	20241023	184700	52094229	955	955	955	955	0
96	20241023	184600	52094229	955	955	955	955	0
97	20241023	184500	52094229	955	955	955	955	0
98	20241023	184400	52094229	955	955	955	955	0
99	20241023	184300	52094229	955	955	955	955	0
100	20241023	184200	52094229	955	955	955	955	0
101	20241023	184100	52094229	955	955	955	955	0
102	20241023	184000	52094229	955	955	955	955	0
103	20241023	183900	52094229	955	955	955	955	0
104	20241023	183800	52094229	955	955	955	955	0
105	20241023	183700	52094229	955	955	955	955	0
106	20241023	183600	52094229	955	955	955	955	0
107	20241023	183500	52094229	955	955	955	955	0
108	20241023	183400	52094229	955	955	955	955	0
109	20241023	183300	52094229	955	955	955	955	0
110	20241023	183200	52094229	955	955	955	955	0
111	20241023	183100	52094229	955	955	955	955	0
112	20241023	183000	52094229	955	955	955	955	0
113	20241023	182900	52094229	955	955	955	955	0
114	20241023	182800	52094229	955	955	955	955	0
115	20241023	182700	52094229	955	955	955	955	0
116	20241023	182600	52094229	955	955	955	955	0
117	20241023	182500	52094229	955	955	955	955	0
118	20241023	182400	52094229	955	955	955	955	0
119	20241023	182300	52094229	955	955	955	955	0
120	20241023	182200	52094229	955	955	955	955	0
121	20241023	182100	52094229	955	955	955	955	0
122	20241023	182000	52094229	955	955	955	955	3249
123	20241023	181900	52094229	955	955	955	955	0
124	20241023	181800	52094229	955	955	955	955	0
125	20241023	181700	52094229	955	955	955	955	0
126	20241023	181600	52094229	955	955	955	955	0
127	20241023	181500	52094229	955	955	955	955	0
128	20241023	181400	52094229	955	955	955	955	0
129	20241023	181300	52094229	955	955	955	955	0
130	20241023	181200	52094229	955	955	955	955	0
131	20241023	181100	52094229	955	955	955	955	0
132	20241023	181000	52094229	955	955	955	955	0
133	20241023	180900	52094229	955	955	955	955	0
134	20241023	180800	52094229	955	955	955	955	0
135	20241023	180700	52094229	955	955	955	955	0
136	20241023	180600	52094229	955	955	955	955	0
137	20241023	180500	52094229	955	955	955	955	0
138	20241023	180400	52094229	955	955	955	955	0
139	20241023	180300	52094229	955	955	955	955	0
140	20241023	180200	52094229	955	955	955	955	0
141	20241023	180100	52094229	955	955	955	955	0
142	20241023	180000	52094229	955	955	955	955	0
143	20241023	175900	52094229	955	955	955	955	0
144	20241023	175800	52094229	955	955	955	955	0
145	20241023	175700	52094229	955	955	955	955	0
146	20241023	175600	52094229	955	955	955	955	0
147	20241023	175500	52094229	955	955	955	955	0
148	20241023	175400	52094229	955	955	955	955	0
149	20241023	175300	52094229	955	955	955	955	0
150	20241023	175200	52094229	955	955	955	955	0
151	20241023	175100	52094229	955	955	955	955	0
152	20241023	175000	52094229	955	955	955	955	3249
153	20241023	174900	52094229	955	955	955	955	0
154	20241023	174800	52094229	955	955	955	955	0
155	20241023	174700	52094229	955	955	955	955	0
156	20241023	174600	52094229	955	955	955	955	0
157	20241023	174500	52094229	955	955	955	955	0
158	20241023	174400	52094229	955	955	955	955	0
159	20241023	174300	52094229	955	955	955	955	0
160	20241023	174200	52094229	955	955	955	955	0
161	20241023	174100	52094229	955	955	955	955	0
162	20241023	174000	52094229	955	955	955	955	0
163	20241023	173900	52094229	955	955	955	955	0
164	20241023	173800	52094229	955	955	955	955	0
165	20241023	173700	52094229	955	955	955	955	0
166	20241023	173600	52094229	955	955	955	955	0
167	20241023	173500	52094229	955	955	955	955	0
168	20241023	173400	52094229	955	955	955	955	0
169	20241023	173300	52094229	955	955	955	955	0
170	20241023	173200	52094229	955	955	955	955	0
171	20241023	173100	52094229	955	955	955	955	0
172	20241023	173000	52094229	955	955	955	955	0
173	20241023	172900	52094229	955	955	955	955	0
174	20241023	172800	52094229	955	955	955	955	0
175	20241023	172700	52094229	955	955	955	955	0
176	20241023	172600	52094229	955	955	955	955	0
177	20241023	172500	52094229	955	955	955	955	0
178	20241023	172400	52094229	955	955	955	955	0
179	20241023	172300	52094229	955	955	955	955	0
180	20241023	172200	52094229	955	955	955	955	0
181	20241023	172100	52094229	955	955	955	955	0
182	20241023	172000	52094229	955	955	955	955	3249
183	20241023	171900	52094229	955	955	955	955	0
184	20241023	171800	52094229	955	955	955	955	0
185	20241023	171700	52094229	955	955	955	955	0
186	20241023	171600	52094229	955	955	955	955	0
187	20241023	171500	52094229	955	955	955	955	0
188	20241023	171400	52094229	955	955	955	955	0
189	20241023	171300	52094229	955	955	955	955	0
190	20241023	171200	52094229	955	955	955	955	0
191	20241023	171100	52094229	955	955	955	955	0
192	20241023	171000	52094229	955	955	955	955	0
193	20241023	170900	52094229	955	955	955	955	0
194	20241023	170800	52094229	955	955	955	955	0
195	20241023	170700	52094229	955	955	955	955	0
196	20241023	170600	52094229	955	955	955	955	0
197	20241023	170500	52094229	955	955	955	955	0
198	20241023	170400	52094229	955	955	955	955	0
199	20241023	170300	52094229	955	955	955	955	0
200	20241023	170200	52094229	955	955	955	955	0
201	20241023	170100	52094229	955	955	955	955	0
202	20241023	170000	52094229	955	955	955	955	0
203	20241023	165900	52094229	955	955	955	955	0
204	20241023	165800	52094229	955	955	955	955	0
205	20241023	165700	52094229	955	955	955	955	0
206	20241023	165600	52094229	955	955	955	955	0
207	20241023	165500	52094229	955	955	955	955	0
208	20241023	165400	52094229	955	955	955	955	0
209	20241023	165300	52094229	955	955	955	955	0
210	20241023	165200	52094229	955	955	955	955	0
211	20241023	165100	52094229	955	955	955	955	0
212	20241023	165000	52094229	955	955	955	955	3249
213	20241023	164900	52094229	955	955	955	955	0
214	20241023	164800	52094229	955	955	955	955	0
215	20241023	164700	52094229	955	955	955	955	0
216	20241023	164600	52094229	955	955	955	955	0
217	20241023	164500	52094229	955	955	955	955	0
218	20241023	164400	52094229	955	955	955	955	0
219	20241023	164300	52094229	955	955	955	955	0
220	20241023	164200	52094229	955	955	955	955	0
221	20241023	164100	52094229	955	955	955	955	0
222	20241023	164000	52094229	955	955	955	955	0
223	20241023	163900	52094229	955	955	955	955	0
224	20241023	163800	52094229	955	955	955	955	0
225	20241023	163700	52094229	955	955	955	955	0
226	20241023	163600	52094229	955	955	955	955	0
227	20241023	163500	52094229	955	955	955	955	0
228	20241023	163400	52094229	955	955	955	955	0
229	20241023	163300	52094229	955	955	955	955	0
230	20241023	163200	52094229	955	955	955	955	0
231	20241023	163100	52094229	955	955	955	955	0
232	20241023	163000	52094229	955	955	955	955	0
233	20241023	162900	52094229	955	955	955	955	0
234	20241023	162800	52094229	955	955	955	955	0
235	20241023	162700	52094229	955	955	955	955	0
236	20241023	162600	52094229	955	955	955	955	0
237	20241023	162500	52094229	955	955	955	955	0
238	20241023	162400	52094229	955	955	955	955	0
239	20241023	162300	52094229	955	955	955	955	0
240	20241023	162200	52094229	955	955	955	955	0
241	20241023	162100	52094229	955	955	955	955	0
242	20241023	162000	52094229	955	955	955	955	3249
243	20241023	161900	52094229	955	955	955	955	0
244	20241023	161800	52094229	955	955	955	955	0
245	20241023	161700	52094229	955	955	955	955	0
246	20241023	161600	52094229	955	955	955	955	0
247	20241023	161500	52094229	955	955	955	955	0
248	20241023	161400	52094229	955	955	955	955	0
249	20241023	161300	52094229	955	955	955	955	0
250	20241023	161200	52094229	955	955	955	955	0
251	20241023	161100	52094229	955	955	955	955	0
252	20241023	161000	52094229	955	955	955	955	0
253	20241023	160900	52094229	955	955	955	955	0
254	20241023	160800	52094229	955	955	955	955	0
255	20241023	160700	52094229	955	955	955	955	0
256	20241023	160600	52094229	955	955	955	955	0
257	20241023	160500	52094229	955	955	955	955	0
258	20241023	160400	52094229	955	955	955	955	0
259	20241023	160300	52094229	955	955	955	955	0
260	20241023	160200	52094229	955	955	955	955	0
261	20241023	160100	52094229	955	955	955	955	0
262	20241023	160000	52094229	955	955	955	955	0
263	20241023	155900	52094229	955	955	955	955	0
264	20241023	155800	52094229	955	955	955	955	0
265	20241023	155700	52094229	955	955	955	955	0
266	20241023	155600	52094229	955	955	955	955	0
267	20241023	155500	52094229	955	955	955	955	0
268	20241023	155400	52094229	955	955	955	955	0
269	20241023	155300	52094229	955	955	955	955	0
270	20241023	155200	52094229	955	955	955	955	0
271	20241023	155100	52094229	955	955	955	955	0
272	20241023	155000	52094229	955	955	955	955	3249
273	20241023	154900	52094229	955	955	955	955	0
274	20241023	154800	52094229	955	955	955	955	0
275	20241023	154700	52094229	955	955	955	955	0
276	20241023	154600	52094229	955	955	955	955	0
277	20241023	154500	52094229	955	955	955	955	0
278	20241023	154400	52094229	955	955	955	955	0
279	20241023	154300	52094229	955	955	955	955	0
280	20241023	154200	52094229	955	955	955	955	0
281	20241023	154100	52094229	955	955	955	955	0
282	20241023	154000	52094229	955	955	955	955	0
283	20241023	153900	52094229	955	955	955	955	0
284	20241023	153800	52094229	955	955	955	955	0
285	20241023	153700	52094229	955	955	955	955	0
286	20241023	153600	52094229	955	955	955	955	0
287	20241023	153500	52094229	955	955	955	955	0
288	20241023	153400	52094229	955	955	955	955	0
289	20241023	153300	52094229	955	955	955	955	0
290	20241023	153200	52094229	955	955	955	955	0
291	20241023	153100	52094229	955	955	955	955	0
292	20241023	153000	52094229	955	955	955	955	3249
293	20241023	152900	48991434	955	955	955	955	0
294	20241023	152800	48991434	955	955	955	955	0
295	20241023	152700	48991434	955	955	955	955	0
296	20241023	152600	48991434	955	955	955	955	0
297	20241023	152500	48991434	955	955	955	955	0
298	20241023	152400	48991434	955	955	955	955	0
299	20241023	152300	48991434	955	955	955	955	0
300	20241023	152200	48991434	955	955	955	955	0
301	20241023	152100	48991434	955	955	955	955	0
302	20241023	152000	48991434	955	955	955	955	0
303	20241023	151900	48991434	955	955	955	955	0
304	20241023	151800	48991434	955	955	955	955	0
305	20241023	151700	48991434	955	955	955	955	0
306	20241023	151600	48991434	955	955	955	955	0
307	20241023	151500	48991434	955	954	955	954	372
308	20241023	151400	48636545	954	954	954	954	640
309	20241023	151300	48025985	954	954	954	954	675
310	20241023	151200	47382035	954	954	954	954	51
311	20241023	151100	47333381	955	955	955	955	0
312	20241023	151000	47333381	955	955	955	955	0
313	20241023	150900	47333381	955	955	955	955	0
314	20241023	150800	47333381	955	955	955	955	0
315	20241023	150700	47333381	955	955	955	955	110
316	20241023	150600	47228331	955	955	955	955	0
317	20241023	150500	47228331	955	955	955	955	0
318	20241023	150400	47228331	955	955	955	955	16
319	20241023	150300	47213051	955	955	955	955	337
320	20241023	150200	46891216	955	955	955	955	0
321	20241023	150100	46891216	955	955	955	955	10
322	20241023	150000	46881666	954	954	954	954	0
323	20241023	145900	46881666	954	960	965	954	5158
324	20241023	145800	41917136	960	954	960	954	5
325	20241023	145700	41912348	954	950	954	950	529
326	20241023	145600	41407686	950	950	950	950	22
327	20241023	145500	41386786	950	950	950	950	316
328	20241023	145400	41086586	944	944	944	944	0
329	20241023	145300	41086586	944	944	944	944	0
330	20241023	145200	41086586	944	944	944	944	0
331	20241023	145100	41086586	944	944	944	944	0
332	20241023	145000	41086586	944	944	944	944	0
333	20241023	144900	41086586	944	944	944	944	0
334	20241023	144800	41086586	944	944	944	944	0
335	20241023	144700	41086586	944	944	944	944	0
336	20241023	144600	41086586	944	944	944	944	0
337	20241023	144500	41086586	944	944	944	944	5
338	20241023	144400	41081866	950	950	950	950	0
339	20241023	144300	41081866	950	950	950	950	3
340	20241023	144200	41079016	944	944	944	944	0
341	20241023	144100	41079016	944	944	944	944	0
342	20241023	144000	41079016	944	944	944	944	0
343	20241023	143900	41079016	944	944	944	944	0
344	20241023	143800	41079016	944	944	944	944	70
345	20241023	143700	41012936	944	944	944	944	1
346	20241023	143600	41011992	945	945	945	945	0
347	20241023	143500	41011992	945	945	945	945	0
348	20241023	143400	41011992	945	944	945	944	1132
349	20241023	143300	39942977	943	943	943	943	0
350	20241023	143200	39942977	943	943	943	943	700
351	20241023	143100	39282877	943	943	943	943	1351
352	20241023	143000	38008884	943	943	943	943	0
353	20241023	142900	38008884	943	943	943	943	17
354	20241023	142800	37992853	943	943	943	943	12
355	20241023	142700	37981537	943	943	943	943	0
356	20241023	142600	37981537	943	942	943	942	3
357	20241023	142500	37978710	942	942	942	942	1
358	20241023	142400	37977768	940	940	940	940	0
359	20241023	142300	37977768	940	943	943	940	2
360	20241023	142200	37975885	940	940	940	940	0
361	20241023	142100	37975885	940	940	940	940	0
362	20241023	142000	37975885	940	940	940	940	0
363	20241023	141900	37975885	940	940	940	940	419
364	20241023	141800	37582025	940	940	940	940	2
365	20241023	141700	37580145	939	938	939	938	1103
366	20241023	141600	36545416	936	936	936	936	0
367	20241023	141500	36545416	936	936	936	936	4
368	20241023	141400	36541672	936	936	936	936	0
369	20241023	141300	36541672	936	936	936	936	4
370	20241023	141200	36537928	935	934	935	934	1889
371	20241023	141100	34772736	935	935	935	935	0
372	20241023	141000	34772736	935	935	935	935	0
373	20241023	140900	34772736	935	935	935	935	0
374	20241023	140800	34772736	935	935	935	935	0
375	20241023	140700	34772736	935	935	935	935	0
376	20241023	140600	34772736	935	935	935	935	0
377	20241023	140500	34772736	935	935	935	935	0
378	20241023	140400	34772736	935	935	935	935	13
379	20241023	140300	34760581	935	935	935	935	1
380	20241023	140200	34759646	936	936	936	936	5
381	20241023	140100	34754966	936	936	936	936	0
382	20241023	140000	34754966	936	936	936	936	0
383	20241023	135900	34754966	936	936	936	936	6
384	20241023	135800	34749350	936	936	936	936	0
385	20241023	135700	34749350	936	936	936	936	5
386	20241023	135600	34744670	936	936	936	936	5
387	20241023	135500	34739990	936	936	936	936	0
388	20241023	135400	34739990	936	936	936	936	15
389	20241023	135300	34725950	936	936	936	936	11
390	20241023	135200	34715654	936	936	936	936	9
391	20241023	135100	34707230	936	936	936	936	23
392	20241023	135000	34685702	936	936	936	936	0
393	20241023	134900	34685702	936	936	936	936	0
394	20241023	134800	34685702	936	936	936	936	0
395	20241023	134700	34685702	936	936	936	936	3
396	20241023	134600	34682894	936	936	936	936	0
397	20241023	134500	34682894	936	936	936	936	0
398	20241023	134400	34682894	936	936	936	936	0
399	20241023	134300	34682894	936	936	936	936	0
400	20241023	134200	34682894	936	936	936	936	0
401	20241023	134100	34682894	936	936	936	936	550
402	20241023	134000	34168094	930	930	930	930	0
403	20241023	133900	34168094	930	930	930	930	0
404	20241023	133800	34168094	930	930	930	930	0
405	20241023	133700	34168094	930	930	930	930	0
406	20241023	133600	34168094	930	930	930	930	0
407	20241023	133500	34168094	930	930	930	930	0
408	20241023	133400	34168094	930	930	930	930	0
409	20241023	133300	34168094	930	930	930	930	0
410	20241023	133200	34168094	930	931	931	930	1605
411	20241023	133100	32675332	930	933	933	930	1555
412	20241023	133000	31226006	938	938	938	938	0
413	20241023	132900	31226006	938	938	938	938	0
414	20241023	132800	31226006	938	938	938	938	0
415	20241023	132700	31226006	938	938	938	938	0
416	20241023	132600	31226006	938	938	938	938	0
417	20241023	132500	31226006	938	938	938	938	0
418	20241023	132400	31226006	938	938	938	938	0
419	20241023	132300	31226006	938	938	938	938	0
420	20241023	132200	31226006	938	938	938	938	0
421	20241023	132100	31226006	938	938	938	938	0
422	20241023	132000	31226006	938	938	938	938	0
423	20241023	131900	31226006	938	938	938	938	0
424	20241023	131800	31226006	938	938	938	938	0
425	20241023	131700	31226006	938	938	938	938	0
426	20241023	131600	31226006	938	938	938	938	0
427	20241023	131500	31226006	938	938	938	938	0
428	20241023	131400	31226006	938	938	938	938	0
429	20241023	131300	31226006	938	938	938	938	0
430	20241023	131200	31226006	938	938	938	938	5
431	20241023	131100	31221316	938	938	938	938	0
432	20241023	131000	31221316	938	938	938	938	0
433	20241023	130900	31221316	938	938	938	938	0
434	20241023	130800	31221316	938	938	938	938	0
435	20241023	130700	31221316	938	938	938	938	0
436	20241023	130600	31221316	938	938	938	938	0
437	20241023	130500	31221316	938	938	938	938	0
438	20241023	130400	31221316	938	938	938	938	0
439	20241023	130300	31221316	938	938	938	938	0
440	20241023	130200	31221316	938	938	938	938	0
441	20241023	130100	31221316	938	938	938	938	0
442	20241023	130000	31221316	938	938	938	938	0
443	20241023	125900	31221316	938	938	938	938	5
444	20241023	125800	31216626	933	933	933	933	0
445	20241023	125700	31216626	933	933	933	933	0
446	20241023	125600	31216626	933	933	933	933	0
447	20241023	125500	31216626	933	933	933	933	0
448	20241023	125400	31216626	933	933	933	933	43
449	20241023	125300	31176507	933	933	933	933	0
450	20241023	125200	31176507	933	933	933	933	0
451	20241023	125100	31176507	933	933	933	933	0
452	20241023	125000	31176507	933	931	933	930	1601
453	20241023	124900	29687550	931	931	931	931	0
454	20241023	124800	29687550	931	931	931	931	0
455	20241023	124700	29687550	931	931	931	931	0
456	20241023	124600	29687550	931	931	931	931	0
457	20241023	124500	29687550	931	931	931	931	0
458	20241023	124400	29687550	931	931	931	931	120
459	20241023	124300	29575830	933	933	933	933	0
460	20241023	124200	29575830	933	933	933	933	0
461	20241023	124100	29575830	933	933	933	933	0
462	20241023	124000	29575830	933	933	933	933	7
463	20241023	123900	29569299	930	930	930	930	0
464	20241023	123800	29569299	930	930	930	930	0
465	20241023	123700	29569299	930	932	932	930	485
466	20241023	123600	29117875	933	933	933	933	0
467	20241023	123500	29117875	933	933	933	933	0
468	20241023	123400	29117875	933	933	933	933	0
469	20241023	123300	29117875	933	933	933	933	48
470	20241023	123200	29073091	933	933	933	933	1
471	20241023	123100	29072158	933	933	933	933	20
472	20241023	123000	29053498	933	933	933	933	0
473	20241023	122900	29053498	933	933	933	933	9
474	20241023	122800	29045101	933	933	933	933	0
475	20241023	122700	29045101	933	933	933	933	0
476	20241023	122600	29045101	933	933	933	933	424
477	20241023	122500	28649509	933	933	933	933	0
478	20241023	122400	28649509	933	933	933	933	0
479	20241023	122300	28649509	933	933	933	933	0
480	20241023	122200	28649509	933	933	933	933	0
481	20241023	122100	28649509	933	933	933	933	0
482	20241023	122000	28649509	933	933	933	933	0
483	20241023	121900	28649509	933	933	933	933	0
484	20241023	121800	28649509	933	933	933	933	0
485	20241023	121700	28649509	933	933	933	933	0
486	20241023	121600	28649509	933	933	933	933	0
487	20241023	121500	28649509	933	933	933	933	0
488	20241023	121400	28649509	933	933	933	933	0
489	20241023	121300	28649509	933	933	933	933	0
490	20241023	121200	28649509	933	933	933	933	31
491	20241023	121100	28620586	940	940	940	940	0
492	20241023	121000	28620586	940	940	940	940	0
493	20241023	120900	28620586	940	940	940	940	0
494	20241023	120800	28620586	940	940	940	940	0
495	20241023	120700	28620586	940	940	940	940	0
496	20241023	120600	28620586	940	940	940	940	0
497	20241023	120500	28620586	940	940	940	940	0
498	20241023	120400	28620586	940	940	940	940	0
499	20241023	120300	28620586	940	940	940	940	0
500	20241023	120200	28620586	940	940	940	940	0
501	20241023	120100	28620586	940	940	940	940	0
502	20241023	120000	28620586	940	940	940	940	10
503	20241023	115900	28611186	941	941	941	941	0
504	20241023	115800	28611186	941	941	941	941	0
505	20241023	115700	28611186	941	941	941	941	0
506	20241023	115600	28611186	941	941	941	941	0
507	20241023	115500	28611186	941	941	941	941	2
508	20241023	115400	28609304	941	941	941	941	0
509	20241023	115300	28609304	941	941	941	941	0
510	20241023	115200	28609304	941	938	941	938	1000
511	20241023	115100	27669556	938	938	938	938	0
512	20241023	115000	27669556	938	938	938	938	0
513	20241023	114900	27669556	938	938	938	938	0
514	20241023	114800	27669556	938	938	938	938	0
515	20241023	114700	27669556	938	938	938	938	0
516	20241023	114600	27669556	938	938	938	938	0
517	20241023	114500	27669556	938	938	938	938	0
518	20241023	114400	27669556	938	938	938	938	0
519	20241023	114300	27669556	938	938	938	938	0
520	20241023	114200	27669556	938	938	938	938	0
521	20241023	114100	27669556	938	938	938	938	0
522	20241023	114000	27669556	938	938	938	938	0
523	20241023	113900	27669556	938	938	938	938	15
524	20241023	113800	27655486	938	938	938	938	0
525	20241023	113700	27655486	938	938	938	938	3
526	20241023	113600	27652672	933	933	933	933	0
527	20241023	113500	27652672	933	933	933	933	416
528	20241023	113400	27264544	933	933	933	933	59
529	20241023	113300	27209497	933	932	933	932	1850
530	20241023	113200	25485289	931	931	931	931	7
531	20241023	113100	25478772	932	932	932	932	0
532	20241023	113000	25478772	932	932	932	932	4
533	20241023	112900	25475044	930	930	930	930	0
534	20241023	112800	25475044	930	930	930	930	0
535	20241023	112700	25475044	930	930	930	930	0
536	20241023	112600	25475044	930	930	930	930	0
537	20241023	112500	25475044	930	930	930	930	5
538	20241023	112400	25470394	930	930	930	930	1311
539	20241023	112300	24251164	930	930	930	930	0
540	20241023	112200	24251164	930	930	930	930	0
541	20241023	112100	24251164	930	930	930	930	6
542	20241023	112000	24245584	929	929	929	929	0
543	20241023	111900	24245584	929	929	929	929	0
544	20241023	111800	24245584	929	929	929	929	0
545	20241023	111700	24245584	929	929	929	929	0
546	20241023	111600	24245584	929	929	929	929	0
547	20241023	111500	24245584	929	929	929	929	0
548	20241023	111400	24245584	929	929	929	929	40
549	20241023	111300	24208424	929	929	929	929	0
550	20241023	111200	24208424	929	929	929	929	3
551	20241023	111100	24205637	929	930	930	929	3
552	20241023	111000	24202848	930	930	930	930	2
553	20241023	110900	24200988	930	930	930	930	2
554	20241023	110800	24199128	930	930	930	930	0
555	20241023	110700	24199128	930	930	930	930	2
556	20241023	110600	24197268	930	929	930	929	505
557	20241023	110500	23727691	929	929	929	929	11
558	20241023	110400	23717472	929	929	929	929	0
559	20241023	110300	23717472	929	929	929	929	814
560	20241023	110200	22961266	929	931	931	929	850
561	20241023	110100	22170243	932	932	932	932	0
562	20241023	110000	22170243	932	932	932	932	154
563	20241023	105900	22026715	938	938	938	938	0
564	20241023	105800	22026715	938	938	938	938	0
565	20241023	105700	22026715	938	938	938	938	0
566	20241023	105600	22026715	938	938	938	938	0
567	20241023	105500	22026715	938	938	938	938	0
568	20241023	105400	22026715	938	938	938	938	1
569	20241023	105300	22025777	938	938	938	938	8
570	20241023	105200	22018273	939	939	939	939	0
571	20241023	105100	22018273	939	939	939	939	0
572	20241023	105000	22018273	939	939	939	939	0
573	20241023	104900	22018273	939	939	939	939	0
574	20241023	104800	22018273	939	939	939	939	0
575	20241023	104700	22018273	939	939	939	939	746
576	20241023	104600	21317779	939	939	939	939	0
577	20241023	104500	21317779	939	939	939	939	3
578	20241023	104400	21314962	932	932	932	932	258
579	20241023	104300	21074506	931	931	931	931	1
580	20241023	104200	21073575	932	932	932	932	0
581	20241023	104100	21073575	932	932	932	932	0
582	20241023	104000	21073575	932	932	932	932	0
583	20241023	103900	21073575	932	932	932	932	0
584	20241023	103800	21073575	932	932	932	932	0
585	20241023	103700	21073575	932	932	932	932	3000
586	20241023	103600	18277575	932	932	932	932	0
587	20241023	103500	18277575	932	932	932	932	0
588	20241023	103400	18277575	932	932	932	932	1000
589	20241023	103300	17345575	931	931	931	931	0
590	20241023	103200	17345575	931	932	932	931	145
591	20241023	103100	17210575	932	932	932	932	1
592	20241023	103000	17209643	936	936	936	936	0
593	20241023	102900	17209643	936	936	936	936	0
594	20241023	102800	17209643	936	936	936	936	0
595	20241023	102700	17209643	936	936	936	936	0
596	20241023	102600	17209643	936	936	936	936	1
597	20241023	102500	17208707	936	936	936	936	0
598	20241023	102400	17208707	936	936	936	936	0
599	20241023	102300	17208707	936	936	936	936	0
600	20241023	102200	17208707	936	936	936	936	0
601	20241023	102100	17208707	936	936	936	936	0
602	20241023	102000	17208707	936	936	936	936	0
603	20241023	101900	17208707	936	936	936	936	7
604	20241023	101800	17202155	939	939	939	939	0
605	20241023	101700	17202155	939	939	939	939	0
606	20241023	101600	17202155	939	939	939	939	0
607	20241023	101500	17202155	939	939	939	939	0
608	20241023	101400	17202155	939	939	939	939	0
609	20241023	101300	17202155	939	939	939	939	0
610	20241023	101200	17202155	939	939	939	939	0
611	20241023	101100	17202155	939	939	939	939	0
612	20241023	101000	17202155	939	939	939	939	1
613	20241023	100900	17201216	940	940	940	940	5
614	20241023	100800	17196516	930	930	930	930	4751
615	20241023	100700	12778086	930	930	930	930	0
616	20241023	100600	12778086	930	930	930	930	2
617	20241023	100500	12776226	929	929	929	929	427
618	20241023	100400	12379543	929	929	929	929	0
619	20241023	100300	12379543	929	929	929	929	0
620	20241023	100200	12379543	929	929	929	929	0
621	20241023	100100	12379543	929	929	929	929	1
622	20241023	100000	12378614	930	930	930	930	3
623	20241023	095900	12375824	929	929	929	929	1250
624	20241023	095800	11214574	929	929	929	929	0
625	20241023	095700	11214574	929	929	929	929	0
626	20241023	095600	11214574	929	931	931	929	766
627	20241023	095500	10502233	930	930	930	930	0
628	20241023	095400	10502233	930	930	930	930	0
629	20241023	095300	10502233	930	935	935	930	107
630	20241023	095200	10402541	935	935	935	935	28
631	20241023	095100	10376361	943	943	943	943	0
632	20241023	095000	10376361	943	943	943	943	0
633	20241023	094900	10376361	943	943	943	943	0
634	20241023	094800	10376361	943	943	943	943	7
635	20241023	094700	10369760	944	944	944	944	0
636	20241023	094600	10369760	944	944	944	944	0
637	20241023	094500	10369760	944	944	944	944	0
638	20241023	094400	10369760	944	944	944	944	0
639	20241023	094300	10369760	944	944	944	944	1
640	20241023	094200	10368816	944	944	944	944	5
641	20241023	094100	10364096	944	944	944	944	16
642	20241023	094000	10348992	936	936	936	936	0
643	20241023	093900	10348992	936	936	936	936	0
644	20241023	093800	10348992	936	936	936	936	0
645	20241023	093700	10348992	936	936	936	936	0
646	20241023	093600	10348992	936	936	936	936	0
647	20241023	093500	10348992	936	936	936	936	612
648	20241023	093400	9776160	936	936	936	936	0
649	20241023	093300	9776160	936	936	936	936	2
650	20241023	093200	9774288	936	938	938	936	2486
651	20241023	093100	7445020	945	945	945	945	0
652	20241023	093000	7445020	945	945	945	945	400
653	20241023	092900	7067020	945	945	945	945	0
654	20241023	092800	7067020	945	945	945	945	217
655	20241023	092700	6861955	945	945	945	945	0
656	20241023	092600	6861955	945	945	945	945	200
657	20241023	092500	6672955	945	945	945	938	34
658	20241023	092400	6640867	944	944	944	944	150
659	20241023	092300	6499267	944	944	944	944	0
660	20241023	092200	6499267	944	944	944	944	700
661	20241023	092100	5838467	944	944	944	944	0
662	20241023	092000	5838467	944	944	944	944	4
663	20241023	091900	5834691	944	944	944	944	3
664	20241023	091800	5831859	945	945	945	945	0
665	20241023	091700	5831859	945	945	945	945	0
666	20241023	091600	5831859	945	945	945	945	33
667	20241023	091500	5800674	945	956	957	945	1001
668	20241023	091400	4843275	962	962	962	962	25
669	20241023	091300	4819225	964	964	964	963	1000
670	20241023	091200	3855609	970	937	970	937	4051
671	20241023	091100	26264	938	938	938	938	0
672	20241023	091000	26264	938	938	938	938	2
673	20241023	090900	24388	938	938	938	938	1
674	20241023	090800	23450	938	938	938	938	2
675	20241023	090700	21574	938	938	938	938	0
676	20241023	090600	21574	938	938	938	938	0
677	20241023	090500	21574	938	938	938	938	0
678	20241023	090400	21574	938	938	938	938	0
679	20241023	090300	21574	938	938	938	938	0
680	20241023	090200	21574	938	938	938	938	0
681	20241023	090100	21574	938	938	938	938	0
682	20241023	090000	21574	938	938	938	938	23