KissMeData/039980/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191300	374355408	960	960	960	960	33620
3	20231024	191200	374355408	960	960	960	960	0
4	20231024	191100	374355408	960	960	960	960	0
5	20231024	191000	374355408	960	960	960	960	0
6	20231024	190900	374355408	960	960	960	960	0
7	20231024	190800	374355408	960	960	960	960	0
8	20231024	190700	374355408	960	960	960	960	0
9	20231024	190600	374355408	960	960	960	960	0
10	20231024	190500	374355408	960	960	960	960	0
11	20231024	190400	374355408	960	960	960	960	0
12	20231024	190300	374355408	960	960	960	960	0
13	20231024	190200	374355408	960	960	960	960	0
14	20231024	190100	374355408	960	960	960	960	0
15	20231024	190000	374355408	960	960	960	960	0
16	20231024	185900	374355408	960	960	960	960	0
17	20231024	185800	374355408	960	960	960	960	0
18	20231024	185700	374355408	960	960	960	960	0
19	20231024	185600	374355408	960	960	960	960	0
20	20231024	185500	374355408	960	960	960	960	0
21	20231024	185400	374355408	960	960	960	960	0
22	20231024	185300	374355408	960	960	960	960	0
23	20231024	185200	374355408	960	960	960	960	0
24	20231024	185100	374355408	960	960	960	960	0
25	20231024	185000	374355408	960	960	960	960	0
26	20231024	184900	374355408	960	960	960	960	0
27	20231024	184800	374355408	960	960	960	960	0
28	20231024	184700	374355408	960	960	960	960	0
29	20231024	184600	374355408	960	960	960	960	0
30	20231024	184500	374355408	960	960	960	960	0
31	20231024	184400	374355408	960	960	960	960	0
32	20231024	184300	374355408	960	960	960	960	33620
33	20231024	184200	374355408	960	960	960	960	0
34	20231024	184100	374355408	960	960	960	960	0
35	20231024	184000	374355408	960	960	960	960	0
36	20231024	183900	374355408	960	960	960	960	0
37	20231024	183800	374355408	960	960	960	960	0
38	20231024	183700	374355408	960	960	960	960	0
39	20231024	183600	374355408	960	960	960	960	0
40	20231024	183500	374355408	960	960	960	960	0
41	20231024	183400	374355408	960	960	960	960	0
42	20231024	183300	374355408	960	960	960	960	0
43	20231024	183200	374355408	960	960	960	960	0
44	20231024	183100	374355408	960	960	960	960	0
45	20231024	183000	374355408	960	960	960	960	0
46	20231024	182900	374355408	960	960	960	960	0
47	20231024	182800	374355408	960	960	960	960	0
48	20231024	182700	374355408	960	960	960	960	0
49	20231024	182600	374355408	960	960	960	960	0
50	20231024	182500	374355408	960	960	960	960	0
51	20231024	182400	374355408	960	960	960	960	0
52	20231024	182300	374355408	960	960	960	960	0
53	20231024	182200	374355408	960	960	960	960	0
54	20231024	182100	374355408	960	960	960	960	0
55	20231024	182000	374355408	960	960	960	960	0
56	20231024	181900	374355408	960	960	960	960	0
57	20231024	181800	374355408	960	960	960	960	0
58	20231024	181700	374355408	960	960	960	960	0
59	20231024	181600	374355408	960	960	960	960	0
60	20231024	181500	374355408	960	960	960	960	0
61	20231024	181400	374355408	960	960	960	960	0
62	20231024	181300	374355408	960	960	960	960	33620
63	20231024	181200	374355408	960	960	960	960	0
64	20231024	181100	374355408	960	960	960	960	0
65	20231024	181000	374355408	960	960	960	960	0
66	20231024	180900	374355408	960	960	960	960	0
67	20231024	180800	374355408	960	960	960	960	0
68	20231024	180700	374355408	960	960	960	960	0
69	20231024	180600	374355408	960	960	960	960	0
70	20231024	180500	374355408	960	960	960	960	0
71	20231024	180400	374355408	960	960	960	960	0
72	20231024	180300	374355408	960	960	960	960	0
73	20231024	180200	374355408	960	960	960	960	0
74	20231024	180100	374355408	960	960	960	960	0
75	20231024	180000	374355408	960	960	960	960	0
76	20231024	175900	374355408	960	960	960	960	0
77	20231024	175800	374355408	960	960	960	960	0
78	20231024	175700	374355408	960	960	960	960	0
79	20231024	175600	374355408	960	960	960	960	0
80	20231024	175500	374355408	960	960	960	960	0
81	20231024	175400	374355408	960	960	960	960	0
82	20231024	175300	374355408	960	960	960	960	0
83	20231024	175200	374355408	960	960	960	960	0
84	20231024	175100	374355408	960	960	960	960	0
85	20231024	175000	374355408	960	960	960	960	0
86	20231024	174900	374355408	960	960	960	960	0
87	20231024	174800	374355408	960	960	960	960	0
88	20231024	174700	374355408	960	960	960	960	0
89	20231024	174600	374355408	960	960	960	960	0
90	20231024	174500	374355408	960	960	960	960	0
91	20231024	174400	374355408	960	960	960	960	0
92	20231024	174300	374355408	960	960	960	960	33620
93	20231024	174200	374355408	960	960	960	960	0
94	20231024	174100	374355408	960	960	960	960	0
95	20231024	174000	374355408	960	960	960	960	0
96	20231024	173900	374355408	960	960	960	960	0
97	20231024	173800	374355408	960	960	960	960	0
98	20231024	173700	374355408	960	960	960	960	0
99	20231024	173600	374355408	960	960	960	960	0
100	20231024	173500	374355408	960	960	960	960	0
101	20231024	173400	374355408	960	960	960	960	0
102	20231024	173300	374355408	960	960	960	960	0
103	20231024	173200	374355408	960	960	960	960	0
104	20231024	173100	374355408	960	960	960	960	0
105	20231024	173000	374355408	960	960	960	960	0
106	20231024	172900	374355408	960	960	960	960	0
107	20231024	172800	374355408	960	960	960	960	0
108	20231024	172700	374355408	960	960	960	960	0
109	20231024	172600	374355408	960	960	960	960	0
110	20231024	172500	374355408	960	960	960	960	0
111	20231024	172400	374355408	960	960	960	960	0
112	20231024	172300	374355408	960	960	960	960	0
113	20231024	172200	374355408	960	960	960	960	0
114	20231024	172100	374355408	960	960	960	960	0
115	20231024	172000	374355408	960	960	960	960	0
116	20231024	171900	374355408	960	960	960	960	0
117	20231024	171800	374355408	960	960	960	960	0
118	20231024	171700	374355408	960	960	960	960	0
119	20231024	171600	374355408	960	960	960	960	0
120	20231024	171500	374355408	960	960	960	960	0
121	20231024	171400	374355408	960	960	960	960	0
122	20231024	171300	374355408	960	960	960	960	33620
123	20231024	171200	374355408	960	960	960	960	0
124	20231024	171100	374355408	960	960	960	960	0
125	20231024	171000	374355408	960	960	960	960	0
126	20231024	170900	374355408	960	960	960	960	0
127	20231024	170800	374355408	960	960	960	960	0
128	20231024	170700	374355408	960	960	960	960	0
129	20231024	170600	374355408	960	960	960	960	0
130	20231024	170500	374355408	960	960	960	960	0
131	20231024	170400	374355408	960	960	960	960	0
132	20231024	170300	374355408	960	960	960	960	0
133	20231024	170200	374355408	960	960	960	960	0
134	20231024	170100	374355408	960	960	960	960	0
135	20231024	170000	374355408	960	960	960	960	0
136	20231024	165900	374355408	960	960	960	960	0
137	20231024	165800	374355408	960	960	960	960	0
138	20231024	165700	374355408	960	960	960	960	0
139	20231024	165600	374355408	960	960	960	960	0
140	20231024	165500	374355408	960	960	960	960	0
141	20231024	165400	374355408	960	960	960	960	0
142	20231024	165300	374355408	960	960	960	960	0
143	20231024	165200	374355408	960	960	960	960	0
144	20231024	165100	374355408	960	960	960	960	0
145	20231024	165000	374355408	960	960	960	960	0
146	20231024	164900	374355408	960	960	960	960	0
147	20231024	164800	374355408	960	960	960	960	0
148	20231024	164700	374355408	960	960	960	960	0
149	20231024	164600	374355408	960	960	960	960	0
150	20231024	164500	374355408	960	960	960	960	0
151	20231024	164400	374355408	960	960	960	960	0
152	20231024	164300	374355408	960	960	960	960	33620
153	20231024	164200	374355408	960	960	960	960	0
154	20231024	164100	374355408	960	960	960	960	0
155	20231024	164000	374355408	960	960	960	960	0
156	20231024	163900	374355408	960	960	960	960	0
157	20231024	163800	374355408	960	960	960	960	0
158	20231024	163700	374355408	960	960	960	960	0
159	20231024	163600	374355408	960	960	960	960	0
160	20231024	163500	374355408	960	960	960	960	0
161	20231024	163400	374355408	960	960	960	960	0
162	20231024	163300	374355408	960	960	960	960	0
163	20231024	163200	374355408	960	960	960	960	0
164	20231024	163100	374355408	960	960	960	960	0
165	20231024	163000	374355408	960	960	960	960	0
166	20231024	162900	374355408	960	960	960	960	0
167	20231024	162800	374355408	960	960	960	960	0
168	20231024	162700	374355408	960	960	960	960	0
169	20231024	162600	374355408	960	960	960	960	0
170	20231024	162500	374355408	960	960	960	960	0
171	20231024	162400	374355408	960	960	960	960	0
172	20231024	162300	374355408	960	960	960	960	0
173	20231024	162200	374355408	960	960	960	960	0
174	20231024	162100	374355408	960	960	960	960	0
175	20231024	162000	374355408	960	960	960	960	0
176	20231024	161900	374355408	960	960	960	960	0
177	20231024	161800	374355408	960	960	960	960	0
178	20231024	161700	374355408	960	960	960	960	0
179	20231024	161600	374355408	960	960	960	960	0
180	20231024	161500	374355408	960	960	960	960	0
181	20231024	161400	374355408	960	960	960	960	0
182	20231024	161300	374355408	960	960	960	960	33620
183	20231024	161200	374355408	960	960	960	960	0
184	20231024	161100	374355408	960	960	960	960	0
185	20231024	161000	374355408	960	960	960	960	0
186	20231024	160900	374355408	960	960	960	960	0
187	20231024	160800	374355408	960	960	960	960	0
188	20231024	160700	374355408	960	960	960	960	0
189	20231024	160600	374355408	960	960	960	960	0
190	20231024	160500	374355408	960	960	960	960	0
191	20231024	160400	374355408	960	960	960	960	0
192	20231024	160300	374355408	960	960	960	960	0
193	20231024	160200	374355408	960	960	960	960	0
194	20231024	160100	374355408	960	960	960	960	0
195	20231024	160000	374355408	960	960	960	960	0
196	20231024	155900	374355408	960	960	960	960	0
197	20231024	155800	374355408	960	960	960	960	0
198	20231024	155700	374355408	960	960	960	960	0
199	20231024	155600	374355408	960	960	960	960	0
200	20231024	155500	374355408	960	960	960	960	0
201	20231024	155400	374355408	960	960	960	960	0
202	20231024	155300	374355408	960	960	960	960	0
203	20231024	155200	374355408	960	960	960	960	0
204	20231024	155100	374355408	960	960	960	960	0
205	20231024	155000	374355408	960	960	960	960	0
206	20231024	154900	374355408	960	960	960	960	0
207	20231024	154800	374355408	960	960	960	960	0
208	20231024	154700	374355408	960	960	960	960	0
209	20231024	154600	374355408	960	960	960	960	0
210	20231024	154500	374355408	960	960	960	960	0
211	20231024	154400	374355408	960	960	960	960	0
212	20231024	154300	374355408	960	960	960	960	33620
213	20231024	154200	374355408	960	960	960	960	0
214	20231024	154100	374355408	960	960	960	960	0
215	20231024	154000	374355408	960	960	960	960	0
216	20231024	153900	374355408	960	960	960	960	0
217	20231024	153800	374355408	960	960	960	960	0
218	20231024	153700	374355408	960	960	960	960	0
219	20231024	153600	374355408	960	960	960	960	0
220	20231024	153500	374355408	960	960	960	960	0
221	20231024	153400	374355408	960	960	960	960	0
222	20231024	153300	374355408	960	960	960	960	0
223	20231024	153200	374355408	960	960	960	960	0
224	20231024	153100	374355408	960	960	960	960	0
225	20231024	153000	374355408	960	960	960	960	33620
226	20231024	152900	342080208	956	956	956	956	0
227	20231024	152800	342080208	956	956	956	956	0
228	20231024	152700	342080208	956	956	956	956	0
229	20231024	152600	342080208	956	956	956	956	0
230	20231024	152500	342080208	956	956	956	956	0
231	20231024	152400	342080208	956	956	956	956	0
232	20231024	152300	342080208	956	956	956	956	0
233	20231024	152200	342080208	956	956	956	956	0
234	20231024	152100	342080208	956	956	956	956	0
235	20231024	152000	342080208	956	956	956	956	0
236	20231024	151900	342080208	956	948	956	948	14420
237	20231024	151800	328367062	947	944	947	944	6603
238	20231024	151700	322125858	944	944	944	944	49
239	20231024	151600	322079602	944	940	944	940	349
240	20231024	151500	321750488	942	942	942	942	10
241	20231024	151400	321741068	942	940	942	940	1814
242	20231024	151300	320033327	939	939	939	939	1
243	20231024	151200	320032388	940	940	940	940	0
244	20231024	151100	320032388	940	940	940	939	666
245	20231024	151000	319406431	940	940	940	940	8
246	20231024	150900	319398911	940	939	940	939	124
247	20231024	150800	319282471	939	940	940	939	305
248	20231024	150700	318996064	943	943	943	940	1342
249	20231024	150600	317730582	943	943	943	943	0
250	20231024	150500	317730582	943	940	943	939	558
251	20231024	150400	317204988	944	944	944	944	0
252	20231024	150300	317204988	944	944	944	944	0
253	20231024	150200	317204988	944	944	944	944	0
254	20231024	150100	317204988	944	938	944	938	3205
255	20231024	150000	314184410	940	940	940	940	486
256	20231024	145900	313727570	940	942	942	940	2301
257	20231024	145800	311564624	942	940	942	940	10667
258	20231024	145700	301526188	939	939	939	939	106
259	20231024	145600	301426654	941	941	941	941	67
260	20231024	145500	301363607	939	939	939	939	10
261	20231024	145400	301354217	941	941	941	941	0
262	20231024	145300	301354217	941	941	941	941	0
263	20231024	145200	301354217	941	939	941	939	96
264	20231024	145100	301263987	941	939	941	939	112
265	20231024	145000	301158697	941	943	943	939	8434
266	20231024	144900	293220051	946	946	946	946	0
267	20231024	144800	293220051	946	946	946	946	0
268	20231024	144700	293220051	946	946	946	946	0
269	20231024	144600	293220051	946	946	946	944	26
270	20231024	144500	293195499	946	939	946	939	1313
271	20231024	144400	291957102	940	940	940	940	0
272	20231024	144300	291957102	940	942	942	940	17
273	20231024	144200	291941100	942	940	942	940	111
274	20231024	144100	291836738	940	940	940	940	2
275	20231024	144000	291834858	939	939	939	939	0
276	20231024	143900	291834858	939	941	941	939	294
277	20231024	143800	291558752	942	942	942	942	1800
278	20231024	143700	289863152	941	941	941	941	1
279	20231024	143600	289862211	941	941	941	941	1
280	20231024	143500	289861270	941	941	942	941	84
281	20231024	143400	289782151	941	941	941	941	3
282	20231024	143300	289779328	942	939	942	939	9613
283	20231024	143200	280739796	938	938	938	938	404
284	20231024	143100	280360844	939	939	939	939	0
285	20231024	143000	280360844	939	939	939	939	0
286	20231024	142900	280360844	939	938	939	938	1044
287	20231024	142800	279381562	938	937	938	937	5
288	20231024	142700	279376876	937	936	938	936	1337
289	20231024	142600	278124110	937	936	937	936	28
290	20231024	142500	278097878	937	936	937	936	6675
291	20231024	142400	271848976	936	934	936	934	536
292	20231024	142300	271347300	932	933	933	932	105
293	20231024	142200	271249350	934	934	934	934	0
294	20231024	142100	271249350	934	932	934	932	2074
295	20231024	142000	269312559	932	932	932	932	0
296	20231024	141900	269312559	932	932	932	932	400
297	20231024	141800	268939759	932	932	932	932	243
298	20231024	141700	268713283	932	932	933	932	1012
299	20231024	141600	267770090	932	931	932	931	5
300	20231024	141500	267765431	932	932	932	932	0
301	20231024	141400	267765431	932	932	932	932	0
302	20231024	141300	267765431	932	932	932	932	51
303	20231024	141200	267717899	932	932	932	932	110
304	20231024	141100	267615379	932	931	932	931	2394
305	20231024	141000	265384302	930	930	930	930	0
306	20231024	140900	265384302	930	930	930	930	0
307	20231024	140800	265384302	930	930	930	930	0
308	20231024	140700	265384302	930	930	930	930	318
309	20231024	140600	265088562	931	931	931	931	0
310	20231024	140500	265088562	931	931	931	931	0
311	20231024	140400	265088562	931	929	931	929	658
312	20231024	140300	264476222	929	929	929	929	8
313	20231024	140200	264468790	929	928	929	928	16
314	20231024	140100	264453934	927	928	928	927	1706
315	20231024	140000	262872467	927	929	929	927	7
316	20231024	135900	262865969	930	930	930	930	0
317	20231024	135800	262865969	930	927	930	927	7
318	20231024	135700	262859477	930	928	930	928	9
319	20231024	135600	262851119	926	927	927	926	8
320	20231024	135500	262843707	930	929	930	929	10
321	20231024	135400	262834414	930	930	930	930	0
322	20231024	135300	262834414	930	930	930	925	35
323	20231024	135200	262801939	931	929	931	924	6002
324	20231024	135100	257254764	924	924	924	924	0
325	20231024	135000	257254764	924	934	934	924	10001
326	20231024	134900	247995040	926	926	926	926	0
327	20231024	134800	247995040	926	933	933	926	3003
328	20231024	134700	245212623	936	936	936	936	0
329	20231024	134600	245212623	936	936	936	936	0
330	20231024	134500	245212623	936	936	936	936	2031
331	20231024	134400	243311607	936	935	936	935	972
332	20231024	134300	242401821	936	936	936	936	0
333	20231024	134200	242401821	936	934	936	934	1001
334	20231024	134100	241465892	935	930	935	930	2503
335	20231024	134000	239135903	925	926	926	925	800
336	20231024	133900	238395402	927	927	927	927	0
337	20231024	133800	238395402	927	928	928	927	3105
338	20231024	133700	235516937	930	930	930	930	671
339	20231024	133600	234892907	930	930	930	930	0
340	20231024	133500	234892907	930	930	930	930	0
341	20231024	133400	234892907	930	931	931	930	1001
342	20231024	133300	233961976	933	933	933	933	21
343	20231024	133200	233942383	933	933	933	933	32
344	20231024	133100	233912527	933	933	933	933	600
345	20231024	133000	233352727	933	932	933	932	345
346	20231024	132900	233030848	933	932	933	932	2000
347	20231024	132800	231165090	932	932	932	932	90
348	20231024	132700	231081210	933	932	933	932	600
349	20231024	132600	230521416	933	933	933	933	0
350	20231024	132500	230521416	933	933	933	933	0
351	20231024	132400	230521416	933	928	933	928	1084
352	20231024	132300	229513333	928	928	928	928	6
353	20231024	132200	229507765	928	927	928	926	607
354	20231024	132100	228945388	926	926	926	926	0
355	20231024	132000	228945388	926	926	926	926	7
356	20231024	131900	228938906	925	925	925	925	980
357	20231024	131800	228032406	925	922	925	922	3202
358	20231024	131700	225072275	922	922	922	922	0
359	20231024	131600	225072275	922	922	922	922	27
360	20231024	131500	225047381	922	922	922	922	0
361	20231024	131400	225047381	922	924	924	922	7
362	20231024	131300	225040923	925	925	925	925	0
363	20231024	131200	225040923	925	924	925	924	22
364	20231024	131100	225020586	928	928	928	928	0
365	20231024	131000	225020586	928	928	928	928	0
366	20231024	130900	225020586	928	928	928	928	0
367	20231024	130800	225020586	928	928	928	928	1
368	20231024	130700	225019658	919	920	928	919	1324
369	20231024	130600	223802585	919	919	919	919	0
370	20231024	130500	223802585	919	919	919	919	0
371	20231024	130400	223802585	919	921	921	919	7000
372	20231024	130300	217369008	930	921	930	919	6521
373	20231024	130200	211326180	922	922	922	922	12
374	20231024	130100	211315116	925	925	925	925	0
375	20231024	130000	211315116	925	922	925	922	5002
376	20231024	125900	206697087	922	922	922	922	3
377	20231024	125800	206694321	923	924	925	923	43
378	20231024	125700	206654551	924	924	924	924	3
379	20231024	125600	206651779	925	925	925	925	1
380	20231024	125500	206650854	924	922	924	922	60
381	20231024	125400	206595494	925	922	925	922	40
382	20231024	125300	206558611	925	921	925	921	1060
383	20231024	125200	205582294	919	919	919	919	5
384	20231024	125100	205577699	921	921	921	921	1
385	20231024	125000	205576778	922	922	922	922	0
386	20231024	124900	205576778	922	920	922	920	8
387	20231024	124800	205569415	920	920	920	920	1
388	20231024	124700	205568495	916	916	916	916	0
389	20231024	124600	205568495	916	916	916	916	10
390	20231024	124500	205559335	920	920	920	920	2
391	20231024	124400	205557495	914	917	917	914	300
392	20231024	124300	205282896	916	917	917	916	440
393	20231024	124200	204879796	919	919	919	919	13
394	20231024	124100	204867849	917	917	917	917	60
395	20231024	124000	204812829	916	916	916	916	0
396	20231024	123900	204812829	916	917	917	916	1000
397	20231024	123800	203896704	917	919	919	917	28
398	20231024	123700	203870974	918	918	918	918	0
399	20231024	123600	203870974	918	918	918	918	13
400	20231024	123500	203859040	916	916	916	916	0
401	20231024	123400	203859040	916	916	916	916	0
402	20231024	123300	203859040	916	920	921	916	1013
403	20231024	123200	202930287	921	921	921	921	0
404	20231024	123100	202930287	921	919	921	918	144
405	20231024	123000	202797942	918	918	918	918	0
406	20231024	122900	202797942	918	918	918	918	0
407	20231024	122800	202797942	918	918	918	918	0
408	20231024	122700	202797942	918	918	918	918	0
409	20231024	122600	202797942	918	918	918	918	0
410	20231024	122500	202797942	918	918	918	918	6
411	20231024	122400	202792434	915	915	915	915	0
412	20231024	122300	202792434	915	922	923	915	485
413	20231024	122200	202344907	923	923	923	923	3
414	20231024	122100	202342138	916	917	917	916	19
415	20231024	122000	202324721	921	921	921	921	0
416	20231024	121900	202324721	921	921	921	921	0
417	20231024	121800	202324721	921	921	921	921	1
418	20231024	121700	202323800	923	923	923	923	1
419	20231024	121600	202322877	914	915	915	914	4000
420	20231024	121500	198666676	925	915	925	915	1001
421	20231024	121400	197750751	915	918	918	915	3731
422	20231024	121300	194334849	918	918	918	918	0
423	20231024	121200	194334849	918	921	921	918	1453
424	20231024	121100	192998224	921	922	922	921	3000
425	20231024	121000	190234224	921	926	926	921	5507
426	20231024	120900	185153604	925	925	925	925	0
427	20231024	120800	185153604	925	925	925	925	2000
428	20231024	120700	183303604	924	932	932	924	3000
429	20231024	120600	180527764	934	935	935	934	877
430	20231024	120500	179707869	935	927	935	927	2938
431	20231024	120400	176970559	923	923	923	923	0
432	20231024	120300	176970559	923	923	923	923	183
433	20231024	120200	176801650	923	922	923	922	19
434	20231024	120100	176784120	922	922	922	922	27
435	20231024	120000	176759226	922	922	922	922	190
436	20231024	115900	176584046	921	924	924	921	1322
437	20231024	115800	175363662	925	925	925	925	0
438	20231024	115700	175363662	925	924	925	924	201
439	20231024	115600	175177937	929	929	929	929	0
440	20231024	115500	175177937	929	929	929	929	0
441	20231024	115400	175177937	929	929	929	929	0
442	20231024	115300	175177937	929	929	929	929	0
443	20231024	115200	175177937	929	929	929	929	0
444	20231024	115100	175177937	929	929	929	929	275
445	20231024	115000	174922462	929	927	929	927	79
446	20231024	114900	174849090	927	927	927	927	0
447	20231024	114800	174849090	927	927	927	927	0
448	20231024	114700	174849090	927	927	927	927	6
449	20231024	114600	174843528	923	923	923	923	0
450	20231024	114500	174843528	923	923	923	923	0
451	20231024	114400	174843528	923	923	923	923	6
452	20231024	114300	174837990	929	929	929	929	0
453	20231024	114200	174837990	929	924	929	924	5
454	20231024	114100	174833350	923	924	924	922	101
455	20231024	114000	174740090	924	924	924	924	26
456	20231024	113900	174716066	924	922	924	922	438
457	20231024	113800	174311669	922	922	922	922	0
458	20231024	113700	174311669	922	922	922	922	47
459	20231024	113600	174268335	921	922	922	921	128
460	20231024	113500	174150326	923	924	924	923	478
461	20231024	113400	173708851	929	929	929	929	0
462	20231024	113300	173708851	929	929	929	929	1
463	20231024	113200	173707922	925	925	925	925	41
464	20231024	113100	173669997	929	929	929	929	0
465	20231024	113000	173669997	929	929	929	929	0
466	20231024	112900	173669997	929	929	929	929	0
467	20231024	112800	173669997	929	929	929	929	0
468	20231024	112700	173669997	929	929	929	929	0
469	20231024	112600	173669997	929	929	929	929	0
470	20231024	112500	173669997	929	929	929	929	0
471	20231024	112400	173669997	929	929	929	929	0
472	20231024	112300	173669997	929	925	929	925	32
473	20231024	112200	173640375	926	922	926	922	501
474	20231024	112100	173178449	922	922	922	922	1504
475	20231024	112000	171791761	922	922	922	922	0
476	20231024	111900	171791761	922	928	929	922	3274
477	20231024	111800	168770166	929	929	929	929	0
478	20231024	111700	168770166	929	929	929	929	0
479	20231024	111600	168770166	929	923	929	923	463
480	20231024	111500	168340214	924	924	924	924	0
481	20231024	111400	168340214	924	923	924	923	114
482	20231024	111300	168234884	923	923	923	923	0
483	20231024	111200	168234884	923	923	923	923	22
484	20231024	111100	168214578	922	922	922	922	6
485	20231024	111000	168209046	921	921	921	921	2
486	20231024	110900	168207204	921	921	921	921	45
487	20231024	110800	168165759	921	921	921	921	0
488	20231024	110700	168165759	921	921	921	921	0
489	20231024	110600	168165759	921	921	921	921	0
490	20231024	110500	168165759	921	921	921	921	0
491	20231024	110400	168165759	921	919	921	919	526
492	20231024	110300	167681330	918	916	918	916	17
493	20231024	110200	167665734	920	920	920	920	0
494	20231024	110100	167665734	920	920	920	920	0
495	20231024	110000	167665734	920	919	920	919	310
496	20231024	105900	167380684	919	919	919	919	504
497	20231024	105800	166917508	918	916	918	916	461
498	20231024	105700	166495182	915	915	915	915	12
499	20231024	105600	166484202	916	916	916	916	644
500	20231024	105500	165894298	916	916	916	916	7
501	20231024	105400	165887886	918	918	918	918	0
502	20231024	105300	165887886	918	918	918	918	0
503	20231024	105200	165887886	918	918	918	918	1
504	20231024	105100	165886968	918	918	918	918	0
505	20231024	105000	165886968	918	918	918	918	7
506	20231024	104900	165880542	919	918	919	918	54
507	20231024	104800	165830969	919	918	919	918	76
508	20231024	104700	165761131	919	919	919	919	0
509	20231024	104600	165761131	919	918	919	918	7
510	20231024	104500	165754704	915	917	919	915	36
511	20231024	104400	165721665	915	915	915	915	0
512	20231024	104300	165721665	915	914	915	914	2504
513	20231024	104200	163430525	914	913	914	913	57
514	20231024	104100	163378475	915	910	915	910	588
515	20231024	104000	162840911	915	915	915	915	24
516	20231024	103900	162818951	911	911	911	911	575
517	20231024	103800	162295126	911	911	911	911	21
518	20231024	103700	162275995	910	910	910	910	17
519	20231024	103600	162260525	911	912	913	911	539
520	20231024	103500	161769483	909	909	909	909	0
521	20231024	103400	161769483	909	910	910	909	1000
522	20231024	103300	160860111	909	911	911	909	12592
523	20231024	103200	149408032	910	914	914	910	7672
524	20231024	103100	142423092	915	917	917	915	12978
525	20231024	103000	130543141	917	918	918	917	250
526	20231024	102900	130313849	918	918	918	918	87
527	20231024	102800	130233983	918	921	921	918	4460
528	20231024	102700	126137750	921	921	921	921	29
529	20231024	102600	126111041	924	921	924	921	55
530	20231024	102500	126060338	920	920	920	919	1054
531	20231024	102400	125091358	921	921	921	921	11
532	20231024	102300	125081227	921	921	921	921	1
533	20231024	102200	125080306	921	921	921	921	179
534	20231024	102100	124915447	921	921	921	921	179
535	20231024	102000	124750588	931	921	931	921	221
536	20231024	101900	124545449	921	921	921	921	136
537	20231024	101800	124420193	921	921	921	921	2
538	20231024	101700	124418351	923	924	925	923	28
539	20231024	101600	124392496	923	923	923	923	28
540	20231024	101500	124366652	923	923	923	923	13
541	20231024	101400	124354653	921	921	921	921	0
542	20231024	101300	124354653	921	921	921	921	594
543	20231024	101200	123807579	918	920	920	918	1528
544	20231024	101100	122403478	920	920	920	920	1033
545	20231024	101000	121453118	921	923	923	921	1267
546	20231024	100900	120284493	923	923	923	923	400
547	20231024	100800	119915293	923	923	923	923	601
548	20231024	100700	119360570	923	923	923	923	6
549	20231024	100600	119355032	924	924	924	924	9
550	20231024	100500	119346716	924	924	924	924	14
551	20231024	100400	119333780	923	922	923	921	506
552	20231024	100300	118867430	921	921	921	921	0
553	20231024	100200	118867430	921	921	921	921	0
554	20231024	100100	118867430	921	921	921	921	0
555	20231024	100000	118867430	921	928	928	921	8232
556	20231024	095900	111235926	928	930	930	928	139
557	20231024	095800	111106739	929	929	929	929	171
558	20231024	095700	110947880	929	932	932	929	2044
559	20231024	095600	109048686	931	931	931	931	0
560	20231024	095500	109048686	931	931	931	931	672
561	20231024	095400	108423054	935	933	935	933	727
562	20231024	095300	107743903	930	931	931	930	264
563	20231024	095200	107498362	933	930	933	930	306
564	20231024	095100	107213479	930	930	930	930	0
565	20231024	095000	107213479	930	933	933	930	4030
566	20231024	094900	103461435	932	932	932	932	8
567	20231024	094800	103453979	933	933	933	933	0
568	20231024	094700	103453979	933	933	933	933	0
569	20231024	094600	103453979	933	933	933	933	0
570	20231024	094500	103453979	933	932	933	932	313
571	20231024	094400	103162259	932	930	932	930	138
572	20231024	094300	103033655	928	928	934	928	2988
573	20231024	094200	100259447	934	930	934	928	2290
574	20231024	094100	98132117	931	934	934	931	4626
575	20231024	094000	93818494	936	936	936	936	1
576	20231024	093900	93817558	934	934	934	934	0
577	20231024	093800	93817558	934	935	935	934	1021
578	20231024	093700	92862944	934	935	935	934	578
579	20231024	093600	92322521	935	937	937	935	159
580	20231024	093500	92173812	935	935	935	935	64
581	20231024	093400	92113972	937	937	937	937	264
582	20231024	093300	91866604	937	937	937	937	1
583	20231024	093200	91865667	936	937	937	934	10082
584	20231024	093100	82447814	936	938	939	936	2661
585	20231024	093000	79953835	939	939	939	939	0
586	20231024	092900	79953835	939	939	939	939	0
587	20231024	092800	79953835	939	939	939	939	0
588	20231024	092700	79953835	939	938	939	938	1434
589	20231024	092600	78608413	938	938	938	938	4
590	20231024	092500	78604661	939	939	939	939	126
591	20231024	092400	78486347	939	938	939	938	12
592	20231024	092300	78475087	935	935	935	935	0
593	20231024	092200	78475087	935	935	935	935	957
594	20231024	092100	77580292	935	941	941	935	1329
595	20231024	092000	76337617	941	940	941	940	460
596	20231024	091900	75904770	935	934	935	934	521
597	20231024	091800	75417735	935	936	936	935	1213
598	20231024	091700	74283046	936	938	938	936	12000
599	20231024	091600	63047929	939	939	939	939	1000
600	20231024	091500	62108929	938	938	938	938	0
601	20231024	091400	62108929	938	939	939	938	423
602	20231024	091300	61712020	942	942	942	942	1151
603	20231024	091200	60627778	942	942	942	942	0
604	20231024	091100	60627778	942	942	942	942	2245
605	20231024	091000	58512988	943	945	945	943	4274
606	20231024	090900	54474060	949	948	949	948	9
607	20231024	090800	54465521	942	950	950	942	930
608	20231024	090700	53585301	950	950	950	950	1
609	20231024	090600	53584351	942	943	943	942	2151
610	20231024	090500	51556801	950	950	950	950	601
611	20231024	090400	50985851	950	950	956	950	12203
612	20231024	090300	39386965	955	948	955	942	21015
613	20231024	090200	19390796	948	949	949	933	4164
614	20231024	090100	15440263	974	974	974	974	0
615	20231024	090000	15440263	974	919	974	919	16240