KissMeData/198940/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	203700	70873162	990	990	990	990	355
3	20241028	203600	70873162	990	990	990	990	0
4	20241028	203500	70873162	990	990	990	990	0
5	20241028	203400	70873162	990	990	990	990	0
6	20241028	203300	70873162	990	990	990	990	0
7	20241028	203200	70873162	990	990	990	990	0
8	20241028	203100	70873162	990	990	990	990	0
9	20241028	203000	70873162	990	990	990	990	0
10	20241028	202900	70873162	990	990	990	990	0
11	20241028	202800	70873162	990	990	990	990	0
12	20241028	202700	70873162	990	990	990	990	0
13	20241028	202600	70873162	990	990	990	990	0
14	20241028	202500	70873162	990	990	990	990	0
15	20241028	202400	70873162	990	990	990	990	0
16	20241028	202300	70873162	990	990	990	990	0
17	20241028	202200	70873162	990	990	990	990	0
18	20241028	202100	70873162	990	990	990	990	0
19	20241028	202000	70873162	990	990	990	990	0
20	20241028	201900	70873162	990	990	990	990	0
21	20241028	201800	70873162	990	990	990	990	0
22	20241028	201700	70873162	990	990	990	990	0
23	20241028	201600	70873162	990	990	990	990	0
24	20241028	201500	70873162	990	990	990	990	0
25	20241028	201400	70873162	990	990	990	990	0
26	20241028	201300	70873162	990	990	990	990	0
27	20241028	201200	70873162	990	990	990	990	0
28	20241028	201100	70873162	990	990	990	990	0
29	20241028	201000	70873162	990	990	990	990	0
30	20241028	200900	70873162	990	990	990	990	0
31	20241028	200800	70873162	990	990	990	990	0
32	20241028	200700	70873162	990	990	990	990	355
33	20241028	200600	70873162	990	990	990	990	0
34	20241028	200500	70873162	990	990	990	990	0
35	20241028	200400	70873162	990	990	990	990	0
36	20241028	200300	70873162	990	990	990	990	0
37	20241028	200200	70873162	990	990	990	990	0
38	20241028	200100	70873162	990	990	990	990	0
39	20241028	200000	70873162	990	990	990	990	0
40	20241028	195900	70873162	990	990	990	990	0
41	20241028	195800	70873162	990	990	990	990	0
42	20241028	195700	70873162	990	990	990	990	0
43	20241028	195600	70873162	990	990	990	990	0
44	20241028	195500	70873162	990	990	990	990	0
45	20241028	195400	70873162	990	990	990	990	0
46	20241028	195300	70873162	990	990	990	990	0
47	20241028	195200	70873162	990	990	990	990	0
48	20241028	195100	70873162	990	990	990	990	0
49	20241028	195000	70873162	990	990	990	990	0
50	20241028	194900	70873162	990	990	990	990	0
51	20241028	194800	70873162	990	990	990	990	0
52	20241028	194700	70873162	990	990	990	990	0
53	20241028	194600	70873162	990	990	990	990	0
54	20241028	194500	70873162	990	990	990	990	0
55	20241028	194400	70873162	990	990	990	990	0
56	20241028	194300	70873162	990	990	990	990	0
57	20241028	194200	70873162	990	990	990	990	0
58	20241028	194100	70873162	990	990	990	990	0
59	20241028	194000	70873162	990	990	990	990	0
60	20241028	193900	70873162	990	990	990	990	0
61	20241028	193800	70873162	990	990	990	990	0
62	20241028	193700	70873162	990	990	990	990	355
63	20241028	193600	70873162	990	990	990	990	0
64	20241028	193500	70873162	990	990	990	990	0
65	20241028	193400	70873162	990	990	990	990	0
66	20241028	193300	70873162	990	990	990	990	0
67	20241028	193200	70873162	990	990	990	990	0
68	20241028	193100	70873162	990	990	990	990	0
69	20241028	193000	70873162	990	990	990	990	0
70	20241028	192900	70873162	990	990	990	990	0
71	20241028	192800	70873162	990	990	990	990	0
72	20241028	192700	70873162	990	990	990	990	0
73	20241028	192600	70873162	990	990	990	990	0
74	20241028	192500	70873162	990	990	990	990	0
75	20241028	192400	70873162	990	990	990	990	0
76	20241028	192300	70873162	990	990	990	990	0
77	20241028	192200	70873162	990	990	990	990	0
78	20241028	192100	70873162	990	990	990	990	0
79	20241028	192000	70873162	990	990	990	990	0
80	20241028	191900	70873162	990	990	990	990	0
81	20241028	191800	70873162	990	990	990	990	0
82	20241028	191700	70873162	990	990	990	990	0
83	20241028	191600	70873162	990	990	990	990	0
84	20241028	191500	70873162	990	990	990	990	0
85	20241028	191400	70873162	990	990	990	990	0
86	20241028	191300	70873162	990	990	990	990	0
87	20241028	191200	70873162	990	990	990	990	0
88	20241028	191100	70873162	990	990	990	990	0
89	20241028	191000	70873162	990	990	990	990	0
90	20241028	190900	70873162	990	990	990	990	0
91	20241028	190800	70873162	990	990	990	990	0
92	20241028	190700	70873162	990	990	990	990	355
93	20241028	190600	70873162	990	990	990	990	0
94	20241028	190500	70873162	990	990	990	990	0
95	20241028	190400	70873162	990	990	990	990	0
96	20241028	190300	70873162	990	990	990	990	0
97	20241028	190200	70873162	990	990	990	990	0
98	20241028	190100	70873162	990	990	990	990	0
99	20241028	190000	70873162	990	990	990	990	0
100	20241028	185900	70873162	990	990	990	990	0
101	20241028	185800	70873162	990	990	990	990	0
102	20241028	185700	70873162	990	990	990	990	0
103	20241028	185600	70873162	990	990	990	990	0
104	20241028	185500	70873162	990	990	990	990	0
105	20241028	185400	70873162	990	990	990	990	0
106	20241028	185300	70873162	990	990	990	990	0
107	20241028	185200	70873162	990	990	990	990	0
108	20241028	185100	70873162	990	990	990	990	0
109	20241028	185000	70873162	990	990	990	990	0
110	20241028	184900	70873162	990	990	990	990	0
111	20241028	184800	70873162	990	990	990	990	0
112	20241028	184700	70873162	990	990	990	990	0
113	20241028	184600	70873162	990	990	990	990	0
114	20241028	184500	70873162	990	990	990	990	0
115	20241028	184400	70873162	990	990	990	990	0
116	20241028	184300	70873162	990	990	990	990	0
117	20241028	184200	70873162	990	990	990	990	0
118	20241028	184100	70873162	990	990	990	990	0
119	20241028	184000	70873162	990	990	990	990	0
120	20241028	183900	70873162	990	990	990	990	0
121	20241028	183800	70873162	990	990	990	990	0
122	20241028	183700	70873162	990	990	990	990	355
123	20241028	183600	70873162	990	990	990	990	0
124	20241028	183500	70873162	990	990	990	990	0
125	20241028	183400	70873162	990	990	990	990	0
126	20241028	183300	70873162	990	990	990	990	0
127	20241028	183200	70873162	990	990	990	990	0
128	20241028	183100	70873162	990	990	990	990	0
129	20241028	183000	70873162	990	990	990	990	0
130	20241028	182900	70873162	990	990	990	990	0
131	20241028	182800	70873162	990	990	990	990	0
132	20241028	182700	70873162	990	990	990	990	0
133	20241028	182600	70873162	990	990	990	990	0
134	20241028	182500	70873162	990	990	990	990	0
135	20241028	182400	70873162	990	990	990	990	0
136	20241028	182300	70873162	990	990	990	990	0
137	20241028	182200	70873162	990	990	990	990	0
138	20241028	182100	70873162	990	990	990	990	0
139	20241028	182000	70873162	990	990	990	990	0
140	20241028	181900	70873162	990	990	990	990	0
141	20241028	181800	70873162	990	990	990	990	0
142	20241028	181700	70873162	990	990	990	990	0
143	20241028	181600	70873162	990	990	990	990	0
144	20241028	181500	70873162	990	990	990	990	0
145	20241028	181400	70873162	990	990	990	990	0
146	20241028	181300	70873162	990	990	990	990	0
147	20241028	181200	70873162	990	990	990	990	0
148	20241028	181100	70873162	990	990	990	990	0
149	20241028	181000	70873162	990	990	990	990	0
150	20241028	180900	70873162	990	990	990	990	0
151	20241028	180800	70873162	990	990	990	990	0
152	20241028	180700	70873162	990	990	990	990	355
153	20241028	180600	70873162	990	990	990	990	0
154	20241028	180500	70873162	990	990	990	990	0
155	20241028	180400	70873162	990	990	990	990	0
156	20241028	180300	70873162	990	990	990	990	0
157	20241028	180200	70873162	990	990	990	990	0
158	20241028	180100	70873162	990	990	990	990	0
159	20241028	180000	70873162	990	990	990	990	0
160	20241028	175900	70873162	990	990	990	990	0
161	20241028	175800	70873162	990	990	990	990	0
162	20241028	175700	70873162	990	990	990	990	0
163	20241028	175600	70873162	990	990	990	990	0
164	20241028	175500	70873162	990	990	990	990	0
165	20241028	175400	70873162	990	990	990	990	0
166	20241028	175300	70873162	990	990	990	990	0
167	20241028	175200	70873162	990	990	990	990	0
168	20241028	175100	70873162	990	990	990	990	0
169	20241028	175000	70873162	990	990	990	990	0
170	20241028	174900	70873162	990	990	990	990	0
171	20241028	174800	70873162	990	990	990	990	0
172	20241028	174700	70873162	990	990	990	990	0
173	20241028	174600	70873162	990	990	990	990	0
174	20241028	174500	70873162	990	990	990	990	0
175	20241028	174400	70873162	990	990	990	990	0
176	20241028	174300	70873162	990	990	990	990	0
177	20241028	174200	70873162	990	990	990	990	0
178	20241028	174100	70873162	990	990	990	990	0
179	20241028	174000	70873162	990	990	990	990	0
180	20241028	173900	70873162	990	990	990	990	0
181	20241028	173800	70873162	990	990	990	990	0
182	20241028	173700	70873162	990	990	990	990	355
183	20241028	173600	70873162	990	990	990	990	0
184	20241028	173500	70873162	990	990	990	990	0
185	20241028	173400	70873162	990	990	990	990	0
186	20241028	173300	70873162	990	990	990	990	0
187	20241028	173200	70873162	990	990	990	990	0
188	20241028	173100	70873162	990	990	990	990	0
189	20241028	173000	70873162	990	990	990	990	0
190	20241028	172900	70873162	990	990	990	990	0
191	20241028	172800	70873162	990	990	990	990	0
192	20241028	172700	70873162	990	990	990	990	0
193	20241028	172600	70873162	990	990	990	990	0
194	20241028	172500	70873162	990	990	990	990	0
195	20241028	172400	70873162	990	990	990	990	0
196	20241028	172300	70873162	990	990	990	990	0
197	20241028	172200	70873162	990	990	990	990	0
198	20241028	172100	70873162	990	990	990	990	0
199	20241028	172000	70873162	990	990	990	990	0
200	20241028	171900	70873162	990	990	990	990	0
201	20241028	171800	70873162	990	990	990	990	0
202	20241028	171700	70873162	990	990	990	990	0
203	20241028	171600	70873162	990	990	990	990	0
204	20241028	171500	70873162	990	990	990	990	0
205	20241028	171400	70873162	990	990	990	990	0
206	20241028	171300	70873162	990	990	990	990	0
207	20241028	171200	70873162	990	990	990	990	0
208	20241028	171100	70873162	990	990	990	990	0
209	20241028	171000	70873162	990	990	990	990	0
210	20241028	170900	70873162	990	990	990	990	0
211	20241028	170800	70873162	990	990	990	990	0
212	20241028	170700	70873162	990	990	990	990	355
213	20241028	170600	70873162	990	990	990	990	0
214	20241028	170500	70873162	990	990	990	990	0
215	20241028	170400	70873162	990	990	990	990	0
216	20241028	170300	70873162	990	990	990	990	0
217	20241028	170200	70873162	990	990	990	990	0
218	20241028	170100	70873162	990	990	990	990	0
219	20241028	170000	70873162	990	990	990	990	0
220	20241028	165900	70873162	990	990	990	990	0
221	20241028	165800	70873162	990	990	990	990	0
222	20241028	165700	70873162	990	990	990	990	0
223	20241028	165600	70873162	990	990	990	990	0
224	20241028	165500	70873162	990	990	990	990	0
225	20241028	165400	70873162	990	990	990	990	0
226	20241028	165300	70873162	990	990	990	990	0
227	20241028	165200	70873162	990	990	990	990	0
228	20241028	165100	70873162	990	990	990	990	0
229	20241028	165000	70873162	990	990	990	990	0
230	20241028	164900	70873162	990	990	990	990	0
231	20241028	164800	70873162	990	990	990	990	0
232	20241028	164700	70873162	990	990	990	990	0
233	20241028	164600	70873162	990	990	990	990	0
234	20241028	164500	70873162	990	990	990	990	0
235	20241028	164400	70873162	990	990	990	990	0
236	20241028	164300	70873162	990	990	990	990	0
237	20241028	164200	70873162	990	990	990	990	0
238	20241028	164100	70873162	990	990	990	990	0
239	20241028	164000	70873162	990	990	990	990	0
240	20241028	163900	70873162	990	990	990	990	0
241	20241028	163800	70873162	990	990	990	990	0
242	20241028	163700	70873162	990	990	990	990	355
243	20241028	163600	70873162	990	990	990	990	0
244	20241028	163500	70873162	990	990	990	990	0
245	20241028	163400	70873162	990	990	990	990	0
246	20241028	163300	70873162	990	990	990	990	0
247	20241028	163200	70873162	990	990	990	990	0
248	20241028	163100	70873162	990	990	990	990	0
249	20241028	163000	70873162	990	990	990	990	0
250	20241028	162900	70873162	990	990	990	990	0
251	20241028	162800	70873162	990	990	990	990	0
252	20241028	162700	70873162	990	990	990	990	0
253	20241028	162600	70873162	990	990	990	990	0
254	20241028	162500	70873162	990	990	990	990	0
255	20241028	162400	70873162	990	990	990	990	0
256	20241028	162300	70873162	990	990	990	990	0
257	20241028	162200	70873162	990	990	990	990	0
258	20241028	162100	70873162	990	990	990	990	0
259	20241028	162000	70873162	990	990	990	990	0
260	20241028	161900	70873162	990	990	990	990	0
261	20241028	161800	70873162	990	990	990	990	0
262	20241028	161700	70873162	990	990	990	990	0
263	20241028	161600	70873162	990	990	990	990	0
264	20241028	161500	70873162	990	990	990	990	0
265	20241028	161400	70873162	990	990	990	990	0
266	20241028	161300	70873162	990	990	990	990	0
267	20241028	161200	70873162	990	990	990	990	0
268	20241028	161100	70873162	990	990	990	990	0
269	20241028	161000	70873162	990	990	990	990	0
270	20241028	160900	70873162	990	990	990	990	0
271	20241028	160800	70873162	990	990	990	990	0
272	20241028	160700	70873162	990	990	990	990	355
273	20241028	160600	70873162	990	990	990	990	0
274	20241028	160500	70873162	990	990	990	990	0
275	20241028	160400	70873162	990	990	990	990	0
276	20241028	160300	70873162	990	990	990	990	0
277	20241028	160200	70873162	990	990	990	990	0
278	20241028	160100	70873162	990	990	990	990	0
279	20241028	160000	70873162	990	990	990	990	0
280	20241028	155900	70873162	990	990	990	990	0
281	20241028	155800	70873162	990	990	990	990	0
282	20241028	155700	70873162	990	990	990	990	0
283	20241028	155600	70873162	990	990	990	990	0
284	20241028	155500	70873162	990	990	990	990	0
285	20241028	155400	70873162	990	990	990	990	0
286	20241028	155300	70873162	990	990	990	990	0
287	20241028	155200	70873162	990	990	990	990	0
288	20241028	155100	70873162	990	990	990	990	0
289	20241028	155000	70873162	990	990	990	990	0
290	20241028	154900	70873162	990	990	990	990	0
291	20241028	154800	70873162	990	990	990	990	0
292	20241028	154700	70873162	990	990	990	990	0
293	20241028	154600	70873162	990	990	990	990	0
294	20241028	154500	70873162	990	990	990	990	0
295	20241028	154400	70873162	990	990	990	990	0
296	20241028	154300	70873162	990	990	990	990	0
297	20241028	154200	70873162	990	990	990	990	0
298	20241028	154100	70873162	990	990	990	990	0
299	20241028	154000	70873162	990	990	990	990	0
300	20241028	153900	70873162	990	990	990	990	0
301	20241028	153800	70873162	990	990	990	990	0
302	20241028	153700	70873162	990	990	990	990	355
303	20241028	153600	70873162	990	990	990	990	0
304	20241028	153500	70873162	990	990	990	990	0
305	20241028	153400	70873162	990	990	990	990	0
306	20241028	153300	70873162	990	990	990	990	0
307	20241028	153200	70873162	990	990	990	990	0
308	20241028	153100	70873162	990	990	990	990	0
309	20241028	153000	70873162	990	990	990	990	355
310	20241028	152900	70521712	994	994	994	994	0
311	20241028	152800	70521712	994	994	994	994	0
312	20241028	152700	70521712	994	994	994	994	0
313	20241028	152600	70521712	994	994	994	994	0
314	20241028	152500	70521712	994	994	994	994	0
315	20241028	152400	70521712	994	994	994	994	0
316	20241028	152300	70521712	994	994	994	994	0
317	20241028	152200	70521712	994	994	994	994	0
318	20241028	152100	70521712	994	994	994	994	0
319	20241028	152000	70521712	994	994	994	994	0
320	20241028	151900	70521712	994	994	994	994	3
321	20241028	151800	70518730	994	994	994	994	0
322	20241028	151700	70518730	994	994	994	994	0
323	20241028	151600	70518730	994	994	994	994	13
324	20241028	151500	70505808	994	990	994	990	42
325	20241028	151400	70464165	991	991	991	991	85
326	20241028	151300	70379930	990	990	990	990	100
327	20241028	151200	70280930	990	990	990	990	0
328	20241028	151100	70280930	990	990	990	990	198
329	20241028	151000	70084910	990	990	990	990	1
330	20241028	150900	70083920	989	989	989	989	0
331	20241028	150800	70083920	989	989	989	989	0
332	20241028	150700	70083920	989	989	989	989	0
333	20241028	150600	70083920	989	989	989	989	0
334	20241028	150500	70083920	989	989	989	989	0
335	20241028	150400	70083920	989	989	989	989	1
336	20241028	150300	70082931	986	986	986	986	193
337	20241028	150200	69892633	986	986	986	986	507
338	20241028	150100	69392731	986	986	986	986	0
339	20241028	150000	69392731	986	986	986	986	0
340	20241028	145900	69392731	986	986	986	986	85
341	20241028	145800	69308921	988	988	988	988	0
342	20241028	145700	69308921	988	988	988	988	5
343	20241028	145600	69303981	988	988	988	988	0
344	20241028	145500	69303981	988	988	988	988	0
345	20241028	145400	69303981	988	988	988	988	0
346	20241028	145300	69303981	988	988	988	988	301
347	20241028	145200	69006593	986	986	986	986	74
348	20241028	145100	68933629	986	986	986	986	0
349	20241028	145000	68933629	986	986	986	986	111
350	20241028	144900	68824183	986	986	986	986	82
351	20241028	144800	68743331	986	986	986	986	0
352	20241028	144700	68743331	986	986	986	986	0
353	20241028	144600	68743331	986	986	986	986	20
354	20241028	144500	68723611	986	986	986	986	100
355	20241028	144400	68625011	989	989	989	989	1
356	20241028	144300	68624022	986	986	986	986	0
357	20241028	144200	68624022	986	988	988	986	793
358	20241028	144100	67841352	988	988	990	988	573
359	20241028	144000	67275226	988	988	988	988	0
360	20241028	143900	67275226	988	988	988	988	0
361	20241028	143800	67275226	988	988	988	988	0
362	20241028	143700	67275226	988	988	988	988	0
363	20241028	143600	67275226	988	988	988	988	0
364	20241028	143500	67275226	988	988	988	988	0
365	20241028	143400	67275226	988	988	988	988	0
366	20241028	143300	67275226	988	988	988	988	0
367	20241028	143200	67275226	988	988	988	988	0
368	20241028	143100	67275226	988	988	988	988	0
369	20241028	143000	67275226	988	988	988	988	0
370	20241028	142900	67275226	988	988	988	988	0
371	20241028	142800	67275226	988	988	988	988	0
372	20241028	142700	67275226	988	992	992	988	70
373	20241028	142600	67205989	992	992	992	992	2
374	20241028	142500	67204005	993	994	994	993	9
375	20241028	142400	67195064	994	994	994	994	282
376	20241028	142300	66914756	996	996	996	996	1
377	20241028	142200	66913760	994	994	994	994	106
378	20241028	142100	66808396	994	994	994	994	0
379	20241028	142000	66808396	994	994	994	994	0
380	20241028	141900	66808396	994	994	994	994	0
381	20241028	141800	66808396	994	994	994	994	0
382	20241028	141700	66808396	994	995	995	994	80
383	20241028	141600	66728840	995	995	995	995	0
384	20241028	141500	66728840	995	995	995	995	0
385	20241028	141400	66728840	995	995	995	995	7
386	20241028	141300	66721875	996	997	997	996	430
387	20241028	141200	66293170	997	997	997	997	100
388	20241028	141100	66193470	998	998	998	998	0
389	20241028	141000	66193470	998	998	998	998	30
390	20241028	140900	66163530	998	998	998	998	0
391	20241028	140800	66163530	998	998	998	998	0
392	20241028	140700	66163530	998	998	998	998	0
393	20241028	140600	66163530	998	994	998	994	151
394	20241028	140500	66013176	999	999	999	999	0
395	20241028	140400	66013176	999	999	999	999	1
396	20241028	140300	66012177	1000	1000	1000	1000	0
397	20241028	140200	66012177	1000	1000	1000	1000	0
398	20241028	140100	66012177	1000	1000	1000	1000	2
399	20241028	140000	66010177	1000	996	1000	996	12331
400	20241028	135900	53710683	995	993	995	993	1619
401	20241028	135800	52100454	993	993	993	993	0
402	20241028	135700	52100454	993	993	993	993	0
403	20241028	135600	52100454	993	993	993	993	0
404	20241028	135500	52100454	993	993	993	993	0
405	20241028	135400	52100454	993	993	993	993	0
406	20241028	135300	52100454	993	993	993	993	0
407	20241028	135200	52100454	993	992	993	992	3200
408	20241028	135100	48924934	992	992	992	992	1
409	20241028	135000	48923942	992	992	992	992	20
410	20241028	134900	48904102	990	991	991	990	1000
411	20241028	134800	47913560	991	991	992	991	598
412	20241028	134700	47320940	991	990	991	990	136
413	20241028	134600	47186299	990	990	990	990	200
414	20241028	134500	46988299	990	990	990	990	0
415	20241028	134400	46988299	990	990	990	990	0
416	20241028	134300	46988299	990	990	990	990	0
417	20241028	134200	46988299	990	989	990	988	65
418	20241028	134100	46924038	990	990	990	990	0
419	20241028	134000	46924038	990	990	990	990	0
420	20241028	133900	46924038	990	990	990	990	0
421	20241028	133800	46924038	990	990	990	990	0
422	20241028	133700	46924038	990	989	990	989	60
423	20241028	133600	46864697	990	990	990	990	0
424	20241028	133500	46864697	990	990	990	990	0
425	20241028	133400	46864697	990	990	990	990	0
426	20241028	133300	46864697	990	990	990	990	0
427	20241028	133200	46864697	990	990	990	990	1
428	20241028	133100	46863707	989	989	990	989	221
429	20241028	133000	46645134	989	989	989	989	0
430	20241028	132900	46645134	989	989	989	989	20
431	20241028	132800	46625354	989	989	989	989	0
432	20241028	132700	46625354	989	989	989	989	0
433	20241028	132600	46625354	989	989	989	989	0
434	20241028	132500	46625354	989	989	989	989	0
435	20241028	132400	46625354	989	989	989	989	5
436	20241028	132300	46620409	990	990	990	990	0
437	20241028	132200	46620409	990	990	990	990	0
438	20241028	132100	46620409	990	990	990	990	0
439	20241028	132000	46620409	990	990	990	990	80
440	20241028	131900	46541209	989	989	989	989	182
441	20241028	131800	46361211	989	989	989	989	0
442	20241028	131700	46361211	989	989	989	989	0
443	20241028	131600	46361211	989	989	989	989	0
444	20241028	131500	46361211	989	989	989	989	2
445	20241028	131400	46359233	989	989	989	989	0
446	20241028	131300	46359233	989	989	989	989	0
447	20241028	131200	46359233	989	989	989	989	0
448	20241028	131100	46359233	989	989	989	989	6
449	20241028	131000	46353299	991	991	991	991	0
450	20241028	130900	46353299	991	991	991	991	0
451	20241028	130800	46353299	991	991	991	991	0
452	20241028	130700	46353299	991	991	991	991	0
453	20241028	130600	46353299	991	991	991	991	0
454	20241028	130500	46353299	991	991	991	991	0
455	20241028	130400	46353299	991	991	991	991	0
456	20241028	130300	46353299	991	991	991	991	0
457	20241028	130200	46353299	991	988	991	988	51
458	20241028	130100	46302908	988	988	988	988	54
459	20241028	130000	46249556	991	992	992	988	402
460	20241028	125900	45852373	987	987	987	987	0
461	20241028	125800	45852373	987	990	990	987	680
462	20241028	125700	45180861	994	994	994	994	0
463	20241028	125600	45180861	994	994	994	994	0
464	20241028	125500	45180861	994	994	994	994	0
465	20241028	125400	45180861	994	994	994	994	0
466	20241028	125300	45180861	994	994	994	994	0
467	20241028	125200	45180861	994	994	994	994	0
468	20241028	125100	45180861	994	994	994	994	1001
469	20241028	125000	44185867	995	995	995	995	131
470	20241028	124900	44055522	994	996	996	994	1001
471	20241028	124800	43060526	995	993	995	993	655
472	20241028	124700	42408818	993	988	993	988	4917
473	20241028	124600	37534099	989	989	989	989	0
474	20241028	124500	37534099	989	989	989	989	0
475	20241028	124400	37534099	989	989	989	989	0
476	20241028	124300	37534099	989	988	989	988	1100
477	20241028	124200	36446316	988	988	988	988	0
478	20241028	124100	36446316	988	988	988	988	3
479	20241028	124000	36443352	987	987	987	987	153
480	20241028	123900	36292341	984	984	984	984	0
481	20241028	123800	36292341	984	984	984	984	0
482	20241028	123700	36292341	984	984	984	984	0
483	20241028	123600	36292341	984	984	984	984	0
484	20241028	123500	36292341	984	984	984	984	0
485	20241028	123400	36292341	984	984	984	984	0
486	20241028	123300	36292341	984	984	984	984	0
487	20241028	123200	36292341	984	984	984	984	0
488	20241028	123100	36292341	984	984	984	984	0
489	20241028	123000	36292341	984	983	984	983	184
490	20241028	122900	36111342	983	983	983	983	0
491	20241028	122800	36111342	983	983	983	983	0
492	20241028	122700	36111342	983	983	983	983	40
493	20241028	122600	36072022	984	984	984	984	0
494	20241028	122500	36072022	984	984	984	984	0
495	20241028	122400	36072022	984	984	984	984	10
496	20241028	122300	36062182	983	983	983	983	234
497	20241028	122200	35832160	981	981	981	981	0
498	20241028	122100	35832160	981	981	981	981	0
499	20241028	122000	35832160	981	981	981	981	0
500	20241028	121900	35832160	981	981	981	981	0
501	20241028	121800	35832160	981	981	981	981	0
502	20241028	121700	35832160	981	981	981	981	1
503	20241028	121600	35831179	981	982	982	981	89
504	20241028	121500	35743856	982	982	982	982	0
505	20241028	121400	35743856	982	982	982	982	0
506	20241028	121300	35743856	982	982	982	982	10
507	20241028	121200	35734036	982	982	982	982	81
508	20241028	121100	35654494	982	982	982	982	0
509	20241028	121000	35654494	982	983	983	982	3101
510	20241028	120900	32609211	982	982	982	982	80
511	20241028	120800	32530651	982	982	982	982	0
512	20241028	120700	32530651	982	982	982	982	0
513	20241028	120600	32530651	982	982	982	982	0
514	20241028	120500	32530651	982	982	982	982	0
515	20241028	120400	32530651	982	982	982	982	0
516	20241028	120300	32530651	982	982	982	982	0
517	20241028	120200	32530651	982	982	982	982	85
518	20241028	120100	32447181	983	983	983	983	0
519	20241028	120000	32447181	983	983	983	983	83
520	20241028	115900	32365592	983	983	983	983	0
521	20241028	115800	32365592	983	983	983	983	0
522	20241028	115700	32365592	983	983	983	983	0
523	20241028	115600	32365592	983	983	983	983	0
524	20241028	115500	32365592	983	983	983	983	0
525	20241028	115400	32365592	983	983	983	983	102
526	20241028	115300	32265326	982	982	982	982	864
527	20241028	115200	31416878	984	984	984	984	0
528	20241028	115100	31416878	984	984	984	984	1
529	20241028	115000	31415894	982	982	982	982	0
530	20241028	114900	31415894	982	982	982	982	0
531	20241028	114800	31415894	982	982	982	982	0
532	20241028	114700	31415894	982	984	984	982	198
533	20241028	114600	31221442	984	984	984	984	0
534	20241028	114500	31221442	984	983	984	983	3175
535	20241028	114400	28100181	983	983	983	983	182
536	20241028	114300	27921275	983	983	983	983	0
537	20241028	114200	27921275	983	983	983	983	0
538	20241028	114100	27921275	983	983	983	983	0
539	20241028	114000	27921275	983	983	983	983	0
540	20241028	113900	27921275	983	983	983	983	0
541	20241028	113800	27921275	983	983	983	983	1064
542	20241028	113700	26875363	983	983	983	983	0
543	20241028	113600	26875363	983	983	983	983	200
544	20241028	113500	26678763	982	982	982	982	75
545	20241028	113400	26605113	983	983	983	983	0
546	20241028	113300	26605113	983	983	983	983	0
547	20241028	113200	26605113	983	983	983	983	0
548	20241028	113100	26605113	983	983	983	983	0
549	20241028	113000	26605113	983	982	983	982	100
550	20241028	112900	26506912	983	983	983	983	0
551	20241028	112800	26506912	983	983	983	983	0
552	20241028	112700	26506912	983	983	983	983	26
553	20241028	112600	26481354	982	982	982	982	0
554	20241028	112500	26481354	982	982	982	982	50
555	20241028	112400	26432254	984	984	984	984	0
556	20241028	112300	26432254	984	984	984	984	0
557	20241028	112200	26432254	984	984	984	984	7
558	20241028	112100	26425366	984	984	984	984	7
559	20241028	112000	26418478	983	983	983	983	27
560	20241028	111900	26391937	983	983	983	981	112
561	20241028	111800	26282021	983	983	983	983	10
562	20241028	111700	26272191	983	983	983	983	0
563	20241028	111600	26272191	983	983	983	983	39
564	20241028	111500	26233854	983	983	983	983	1
565	20241028	111400	26232871	981	981	981	981	3000
566	20241028	111300	23289871	981	981	981	981	0
567	20241028	111200	23289871	981	981	981	981	974
568	20241028	111100	22334377	981	981	981	981	0
569	20241028	111000	22334377	981	981	981	981	0
570	20241028	110900	22334377	981	981	981	981	0
571	20241028	110800	22334377	981	981	981	981	0
572	20241028	110700	22334377	981	983	983	981	3043
573	20241028	110600	19347713	984	984	984	984	800
574	20241028	110500	18560513	985	985	985	985	0
575	20241028	110400	18560513	985	985	985	985	0
576	20241028	110300	18560513	985	985	985	985	0
577	20241028	110200	18560513	985	985	985	985	1
578	20241028	110100	18559528	985	985	985	985	0
579	20241028	110000	18559528	985	985	985	985	488
580	20241028	105900	18078848	984	984	984	984	0
581	20241028	105800	18078848	984	984	984	984	0
582	20241028	105700	18078848	984	984	984	984	5
583	20241028	105600	18073928	987	987	987	987	0
584	20241028	105500	18073928	987	987	987	987	0
585	20241028	105400	18073928	987	987	987	987	0
586	20241028	105300	18073928	987	987	987	987	0
587	20241028	105200	18073928	987	988	988	987	328
588	20241028	105100	17750142	988	988	988	988	0
589	20241028	105000	17750142	988	988	988	988	0
590	20241028	104900	17750142	988	988	988	988	0
591	20241028	104800	17750142	988	988	988	988	0
592	20241028	104700	17750142	988	988	988	988	0
593	20241028	104600	17750142	988	988	988	988	0
594	20241028	104500	17750142	988	988	988	988	0
595	20241028	104400	17750142	988	988	988	988	4
596	20241028	104300	17746190	987	987	987	987	0
597	20241028	104200	17746190	987	984	987	984	143
598	20241028	104100	17605259	986	986	986	986	0
599	20241028	104000	17605259	986	986	986	986	291
600	20241028	103900	17318333	986	986	986	986	0
601	20241028	103800	17318333	986	986	986	986	109
602	20241028	103700	17210859	986	986	986	986	1
603	20241028	103600	17209873	983	983	983	983	0
604	20241028	103500	17209873	983	983	983	983	0
605	20241028	103400	17209873	983	983	983	983	74
606	20241028	103300	17137131	986	986	986	986	0
607	20241028	103200	17137131	986	986	986	986	0
608	20241028	103100	17137131	986	986	986	986	0
609	20241028	103000	17137131	986	982	986	982	81
610	20241028	102900	17057585	982	985	985	982	300
611	20241028	102800	16762931	986	986	986	986	0
612	20241028	102700	16762931	986	985	986	985	196
613	20241028	102600	16569856	984	984	984	984	0
614	20241028	102500	16569856	984	984	984	984	0
615	20241028	102400	16569856	984	984	984	984	0
616	20241028	102300	16569856	984	984	984	984	0
617	20241028	102200	16569856	984	982	984	981	3266
618	20241028	102100	13364091	982	982	982	982	0
619	20241028	102000	13364091	982	982	982	982	0
620	20241028	101900	13364091	982	982	982	982	0
621	20241028	101800	13364091	982	982	982	982	60
622	20241028	101700	13305171	983	983	983	983	11
623	20241028	101600	13294358	982	982	982	982	0
624	20241028	101500	13294358	982	982	982	982	0
625	20241028	101400	13294358	982	982	982	982	0
626	20241028	101300	13294358	982	982	982	982	4078
627	20241028	101200	9289762	982	982	982	982	0
628	20241028	101100	9289762	982	982	982	982	0
629	20241028	101000	9289762	982	982	982	982	204
630	20241028	100900	9089434	982	982	982	982	0
631	20241028	100800	9089434	982	982	982	982	1
632	20241028	100700	9088452	981	981	981	981	34
633	20241028	100600	9055098	980	980	980	980	66
634	20241028	100500	8990418	981	981	981	981	0
635	20241028	100400	8990418	981	981	981	981	0
636	20241028	100300	8990418	981	981	981	981	0
637	20241028	100200	8990418	981	981	981	981	51
638	20241028	100100	8940387	981	981	981	981	0
639	20241028	100000	8940387	981	979	981	979	692
640	20241028	095900	8262917	979	979	979	979	0
641	20241028	095800	8262917	979	979	979	979	0
642	20241028	095700	8262917	979	979	979	979	11
643	20241028	095600	8252148	979	980	980	979	2277
644	20241028	095500	6021755	981	981	981	981	0
645	20241028	095400	6021755	981	981	981	981	200
646	20241028	095300	5825555	981	981	981	981	300
647	20241028	095200	5531255	981	981	981	981	1
648	20241028	095100	5530274	983	983	983	983	0
649	20241028	095000	5530274	983	983	983	983	0
650	20241028	094900	5530274	983	983	983	983	1
651	20241028	094800	5529291	982	982	982	982	86
652	20241028	094700	5444839	983	983	983	983	42
653	20241028	094600	5403553	983	983	983	983	11
654	20241028	094500	5392740	983	983	983	983	24
655	20241028	094400	5369148	980	980	980	980	0
656	20241028	094300	5369148	980	980	980	980	0
657	20241028	094200	5369148	980	980	980	980	0
658	20241028	094100	5369148	980	980	980	980	0
659	20241028	094000	5369148	980	980	980	980	0
660	20241028	093900	5369148	980	980	980	980	0
661	20241028	093800	5369148	980	980	980	980	0
662	20241028	093700	5369148	980	980	980	980	0
663	20241028	093600	5369148	980	980	980	980	0
664	20241028	093500	5369148	980	980	980	980	0
665	20241028	093400	5369148	980	980	980	980	0
666	20241028	093300	5369148	980	980	980	980	180
667	20241028	093200	5192748	986	986	986	986	1
668	20241028	093100	5191762	985	985	985	985	0
669	20241028	093000	5191762	985	985	985	985	81
670	20241028	092900	5111977	979	979	979	979	0
671	20241028	092800	5111977	979	979	979	979	0
672	20241028	092700	5111977	979	979	979	979	89
673	20241028	092600	5024846	984	984	984	984	95
674	20241028	092500	4931366	985	985	985	985	0
675	20241028	092400	4931366	985	985	985	985	0
676	20241028	092300	4931366	985	985	985	985	1
677	20241028	092200	4930381	979	979	979	979	0
678	20241028	092100	4930381	979	980	980	979	162
679	20241028	092000	4771676	985	985	985	985	5
680	20241028	091900	4766751	985	985	985	985	0
681	20241028	091800	4766751	985	982	985	982	3719
682	20241028	091700	1109425	982	982	982	982	100
683	20241028	091600	1011225	980	980	980	980	0
684	20241028	091500	1011225	980	980	980	980	0
685	20241028	091400	1011225	980	980	980	980	0
686	20241028	091300	1011225	980	981	981	980	283
687	20241028	091200	733784	982	982	982	982	0
688	20241028	091100	733784	982	982	982	982	0
689	20241028	091000	733784	982	982	982	982	0
690	20241028	090900	733784	982	982	982	982	0
691	20241028	090800	733784	982	982	982	982	163
692	20241028	090700	573718	982	982	982	982	85
693	20241028	090600	490248	980	980	980	980	60
694	20241028	090500	431448	980	980	982	980	110
695	20241028	090400	323515	980	978	980	978	136
696	20241028	090300	190505	977	977	977	977	80
697	20241028	090200	112345	977	977	977	977	0
698	20241028	090100	112345	977	977	977	977	20
699	20241028	090000	92805	977	978	978	975	95