KissMeData/033050/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191600	38451373	936	936	936	936	3420
3	20241028	191500	38451373	936	936	936	936	0
4	20241028	191400	38451373	936	936	936	936	0
5	20241028	191300	38451373	936	936	936	936	0
6	20241028	191200	38451373	936	936	936	936	0
7	20241028	191100	38451373	936	936	936	936	0
8	20241028	191000	38451373	936	936	936	936	0
9	20241028	190900	38451373	936	936	936	936	0
10	20241028	190800	38451373	936	936	936	936	0
11	20241028	190700	38451373	936	936	936	936	0
12	20241028	190600	38451373	936	936	936	936	0
13	20241028	190500	38451373	936	936	936	936	0
14	20241028	190400	38451373	936	936	936	936	0
15	20241028	190300	38451373	936	936	936	936	0
16	20241028	190200	38451373	936	936	936	936	0
17	20241028	190100	38451373	936	936	936	936	0
18	20241028	190000	38451373	936	936	936	936	0
19	20241028	185900	38451373	936	936	936	936	0
20	20241028	185800	38451373	936	936	936	936	0
21	20241028	185700	38451373	936	936	936	936	0
22	20241028	185600	38451373	936	936	936	936	0
23	20241028	185500	38451373	936	936	936	936	0
24	20241028	185400	38451373	936	936	936	936	0
25	20241028	185300	38451373	936	936	936	936	0
26	20241028	185200	38451373	936	936	936	936	0
27	20241028	185100	38451373	936	936	936	936	0
28	20241028	185000	38451373	936	936	936	936	0
29	20241028	184900	38451373	936	936	936	936	0
30	20241028	184800	38451373	936	936	936	936	0
31	20241028	184700	38451373	936	936	936	936	0
32	20241028	184600	38451373	936	936	936	936	3420
33	20241028	184500	38451373	936	936	936	936	0
34	20241028	184400	38451373	936	936	936	936	0
35	20241028	184300	38451373	936	936	936	936	0
36	20241028	184200	38451373	936	936	936	936	0
37	20241028	184100	38451373	936	936	936	936	0
38	20241028	184000	38451373	936	936	936	936	0
39	20241028	183900	38451373	936	936	936	936	0
40	20241028	183800	38451373	936	936	936	936	0
41	20241028	183700	38451373	936	936	936	936	0
42	20241028	183600	38451373	936	936	936	936	0
43	20241028	183500	38451373	936	936	936	936	0
44	20241028	183400	38451373	936	936	936	936	0
45	20241028	183300	38451373	936	936	936	936	0
46	20241028	183200	38451373	936	936	936	936	0
47	20241028	183100	38451373	936	936	936	936	0
48	20241028	183000	38451373	936	936	936	936	0
49	20241028	182900	38451373	936	936	936	936	0
50	20241028	182800	38451373	936	936	936	936	0
51	20241028	182700	38451373	936	936	936	936	0
52	20241028	182600	38451373	936	936	936	936	0
53	20241028	182500	38451373	936	936	936	936	0
54	20241028	182400	38451373	936	936	936	936	0
55	20241028	182300	38451373	936	936	936	936	0
56	20241028	182200	38451373	936	936	936	936	0
57	20241028	182100	38451373	936	936	936	936	0
58	20241028	182000	38451373	936	936	936	936	0
59	20241028	181900	38451373	936	936	936	936	0
60	20241028	181800	38451373	936	936	936	936	0
61	20241028	181700	38451373	936	936	936	936	0
62	20241028	181600	38451373	936	936	936	936	3420
63	20241028	181500	38451373	936	936	936	936	0
64	20241028	181400	38451373	936	936	936	936	0
65	20241028	181300	38451373	936	936	936	936	0
66	20241028	181200	38451373	936	936	936	936	0
67	20241028	181100	38451373	936	936	936	936	0
68	20241028	181000	38451373	936	936	936	936	0
69	20241028	180900	38451373	936	936	936	936	0
70	20241028	180800	38451373	936	936	936	936	0
71	20241028	180700	38451373	936	936	936	936	0
72	20241028	180600	38451373	936	936	936	936	0
73	20241028	180500	38451373	936	936	936	936	0
74	20241028	180400	38451373	936	936	936	936	0
75	20241028	180300	38451373	936	936	936	936	0
76	20241028	180200	38451373	936	936	936	936	0
77	20241028	180100	38451373	936	936	936	936	0
78	20241028	180000	38451373	936	936	936	936	0
79	20241028	175900	38451373	936	936	936	936	0
80	20241028	175800	38451373	936	936	936	936	0
81	20241028	175700	38451373	936	936	936	936	0
82	20241028	175600	38451373	936	936	936	936	0
83	20241028	175500	38451373	936	936	936	936	0
84	20241028	175400	38451373	936	936	936	936	0
85	20241028	175300	38451373	936	936	936	936	0
86	20241028	175200	38451373	936	936	936	936	0
87	20241028	175100	38451373	936	936	936	936	0
88	20241028	175000	38451373	936	936	936	936	0
89	20241028	174900	38451373	936	936	936	936	0
90	20241028	174800	38451373	936	936	936	936	0
91	20241028	174700	38451373	936	936	936	936	0
92	20241028	174600	38451373	936	936	936	936	3420
93	20241028	174500	38451373	936	936	936	936	0
94	20241028	174400	38451373	936	936	936	936	0
95	20241028	174300	38451373	936	936	936	936	0
96	20241028	174200	38451373	936	936	936	936	0
97	20241028	174100	38451373	936	936	936	936	0
98	20241028	174000	38451373	936	936	936	936	0
99	20241028	173900	38451373	936	936	936	936	0
100	20241028	173800	38451373	936	936	936	936	0
101	20241028	173700	38451373	936	936	936	936	0
102	20241028	173600	38451373	936	936	936	936	0
103	20241028	173500	38451373	936	936	936	936	0
104	20241028	173400	38451373	936	936	936	936	0
105	20241028	173300	38451373	936	936	936	936	0
106	20241028	173200	38451373	936	936	936	936	0
107	20241028	173100	38451373	936	936	936	936	0
108	20241028	173000	38451373	936	936	936	936	0
109	20241028	172900	38451373	936	936	936	936	0
110	20241028	172800	38451373	936	936	936	936	0
111	20241028	172700	38451373	936	936	936	936	0
112	20241028	172600	38451373	936	936	936	936	0
113	20241028	172500	38451373	936	936	936	936	0
114	20241028	172400	38451373	936	936	936	936	0
115	20241028	172300	38451373	936	936	936	936	0
116	20241028	172200	38451373	936	936	936	936	0
117	20241028	172100	38451373	936	936	936	936	0
118	20241028	172000	38451373	936	936	936	936	0
119	20241028	171900	38451373	936	936	936	936	0
120	20241028	171800	38451373	936	936	936	936	0
121	20241028	171700	38451373	936	936	936	936	0
122	20241028	171600	38451373	936	936	936	936	3420
123	20241028	171500	38451373	936	936	936	936	0
124	20241028	171400	38451373	936	936	936	936	0
125	20241028	171300	38451373	936	936	936	936	0
126	20241028	171200	38451373	936	936	936	936	0
127	20241028	171100	38451373	936	936	936	936	0
128	20241028	171000	38451373	936	936	936	936	0
129	20241028	170900	38451373	936	936	936	936	0
130	20241028	170800	38451373	936	936	936	936	0
131	20241028	170700	38451373	936	936	936	936	0
132	20241028	170600	38451373	936	936	936	936	0
133	20241028	170500	38451373	936	936	936	936	0
134	20241028	170400	38451373	936	936	936	936	0
135	20241028	170300	38451373	936	936	936	936	0
136	20241028	170200	38451373	936	936	936	936	0
137	20241028	170100	38451373	936	936	936	936	0
138	20241028	170000	38451373	936	936	936	936	0
139	20241028	165900	38451373	936	936	936	936	0
140	20241028	165800	38451373	936	936	936	936	0
141	20241028	165700	38451373	936	936	936	936	0
142	20241028	165600	38451373	936	936	936	936	0
143	20241028	165500	38451373	936	936	936	936	0
144	20241028	165400	38451373	936	936	936	936	0
145	20241028	165300	38451373	936	936	936	936	0
146	20241028	165200	38451373	936	936	936	936	0
147	20241028	165100	38451373	936	936	936	936	0
148	20241028	165000	38451373	936	936	936	936	0
149	20241028	164900	38451373	936	936	936	936	0
150	20241028	164800	38451373	936	936	936	936	0
151	20241028	164700	38451373	936	936	936	936	0
152	20241028	164600	38451373	936	936	936	936	3420
153	20241028	164500	38451373	936	936	936	936	0
154	20241028	164400	38451373	936	936	936	936	0
155	20241028	164300	38451373	936	936	936	936	0
156	20241028	164200	38451373	936	936	936	936	0
157	20241028	164100	38451373	936	936	936	936	0
158	20241028	164000	38451373	936	936	936	936	0
159	20241028	163900	38451373	936	936	936	936	0
160	20241028	163800	38451373	936	936	936	936	0
161	20241028	163700	38451373	936	936	936	936	0
162	20241028	163600	38451373	936	936	936	936	0
163	20241028	163500	38451373	936	936	936	936	0
164	20241028	163400	38451373	936	936	936	936	0
165	20241028	163300	38451373	936	936	936	936	0
166	20241028	163200	38451373	936	936	936	936	0
167	20241028	163100	38451373	936	936	936	936	0
168	20241028	163000	38451373	936	936	936	936	0
169	20241028	162900	38451373	936	936	936	936	0
170	20241028	162800	38451373	936	936	936	936	0
171	20241028	162700	38451373	936	936	936	936	0
172	20241028	162600	38451373	936	936	936	936	0
173	20241028	162500	38451373	936	936	936	936	0
174	20241028	162400	38451373	936	936	936	936	0
175	20241028	162300	38451373	936	936	936	936	0
176	20241028	162200	38451373	936	936	936	936	0
177	20241028	162100	38451373	936	936	936	936	0
178	20241028	162000	38451373	936	936	936	936	0
179	20241028	161900	38451373	936	936	936	936	0
180	20241028	161800	38451373	936	936	936	936	0
181	20241028	161700	38451373	936	936	936	936	0
182	20241028	161600	38451373	936	936	936	936	3420
183	20241028	161500	38451373	936	936	936	936	0
184	20241028	161400	38451373	936	936	936	936	0
185	20241028	161300	38451373	936	936	936	936	0
186	20241028	161200	38451373	936	936	936	936	0
187	20241028	161100	38451373	936	936	936	936	0
188	20241028	161000	38451373	936	936	936	936	0
189	20241028	160900	38451373	936	936	936	936	0
190	20241028	160800	38451373	936	936	936	936	0
191	20241028	160700	38451373	936	936	936	936	0
192	20241028	160600	38451373	936	936	936	936	0
193	20241028	160500	38451373	936	936	936	936	0
194	20241028	160400	38451373	936	936	936	936	0
195	20241028	160300	38451373	936	936	936	936	0
196	20241028	160200	38451373	936	936	936	936	0
197	20241028	160100	38451373	936	936	936	936	0
198	20241028	160000	38451373	936	936	936	936	0
199	20241028	155900	38451373	936	936	936	936	0
200	20241028	155800	38451373	936	936	936	936	0
201	20241028	155700	38451373	936	936	936	936	0
202	20241028	155600	38451373	936	936	936	936	0
203	20241028	155500	38451373	936	936	936	936	0
204	20241028	155400	38451373	936	936	936	936	0
205	20241028	155300	38451373	936	936	936	936	0
206	20241028	155200	38451373	936	936	936	936	0
207	20241028	155100	38451373	936	936	936	936	0
208	20241028	155000	38451373	936	936	936	936	0
209	20241028	154900	38451373	936	936	936	936	0
210	20241028	154800	38451373	936	936	936	936	0
211	20241028	154700	38451373	936	936	936	936	0
212	20241028	154600	38451373	936	936	936	936	3420
213	20241028	154500	38451373	936	936	936	936	0
214	20241028	154400	38451373	936	936	936	936	0
215	20241028	154300	38451373	936	936	936	936	0
216	20241028	154200	38451373	936	936	936	936	0
217	20241028	154100	38451373	936	936	936	936	0
218	20241028	154000	38451373	936	936	936	936	0
219	20241028	153900	38451373	936	936	936	936	0
220	20241028	153800	38451373	936	936	936	936	0
221	20241028	153700	38451373	936	936	936	936	0
222	20241028	153600	38451373	936	936	936	936	0
223	20241028	153500	38451373	936	936	936	936	0
224	20241028	153400	38451373	936	936	936	936	0
225	20241028	153300	38451373	936	936	936	936	0
226	20241028	153200	38451373	936	936	936	936	0
227	20241028	153100	38451373	936	936	936	936	0
228	20241028	153000	38451373	936	936	936	936	3420
229	20241028	152900	35250253	936	936	936	936	0
230	20241028	152800	35250253	936	936	936	936	0
231	20241028	152700	35250253	936	936	936	936	0
232	20241028	152600	35250253	936	936	936	936	0
233	20241028	152500	35250253	936	936	936	936	0
234	20241028	152400	35250253	936	936	936	936	0
235	20241028	152300	35250253	936	936	936	936	0
236	20241028	152200	35250253	936	936	936	936	0
237	20241028	152100	35250253	936	936	936	936	0
238	20241028	152000	35250253	936	936	936	936	0
239	20241028	151900	35250253	936	936	936	936	0
240	20241028	151800	35250253	936	936	936	936	0
241	20241028	151700	35250253	936	936	936	936	0
242	20241028	151600	35250253	936	936	936	936	0
243	20241028	151500	35250253	936	936	936	936	0
244	20241028	151400	35250253	936	936	936	936	0
245	20241028	151300	35250253	936	936	936	936	0
246	20241028	151200	35250253	936	936	936	936	0
247	20241028	151100	35250253	936	936	936	936	0
248	20241028	151000	35250253	936	936	936	936	0
249	20241028	150900	35250253	936	936	936	936	0
250	20241028	150800	35250253	936	936	936	936	0
251	20241028	150700	35250253	936	936	936	936	0
252	20241028	150600	35250253	936	936	936	936	0
253	20241028	150500	35250253	936	936	936	936	0
254	20241028	150400	35250253	936	936	936	936	0
255	20241028	150300	35250253	936	936	936	936	0
256	20241028	150200	35250253	936	936	936	936	0
257	20241028	150100	35250253	936	936	936	936	1
258	20241028	150000	35249317	931	931	931	931	1000
259	20241028	145900	34318317	931	931	931	931	0
260	20241028	145800	34318317	931	931	931	931	0
261	20241028	145700	34318317	931	931	931	931	0
262	20241028	145600	34318317	931	931	931	931	0
263	20241028	145500	34318317	931	931	931	931	0
264	20241028	145400	34318317	931	931	931	931	0
265	20241028	145300	34318317	931	931	931	931	0
266	20241028	145200	34318317	931	931	931	931	0
267	20241028	145100	34318317	931	934	934	931	594
268	20241028	145000	33764796	934	934	934	934	0
269	20241028	144900	33764796	934	934	934	934	0
270	20241028	144800	33764796	934	934	934	934	0
271	20241028	144700	33764796	934	934	934	934	0
272	20241028	144600	33764796	934	934	934	934	0
273	20241028	144500	33764796	934	934	934	934	0
274	20241028	144400	33764796	934	934	934	934	0
275	20241028	144300	33764796	934	934	934	934	0
276	20241028	144200	33764796	934	934	934	934	0
277	20241028	144100	33764796	934	934	934	934	0
278	20241028	144000	33764796	934	934	934	934	0
279	20241028	143900	33764796	934	934	934	934	0
280	20241028	143800	33764796	934	934	934	934	16
281	20241028	143700	33749852	935	935	935	935	0
282	20241028	143600	33749852	935	935	935	935	43
283	20241028	143500	33709647	934	934	934	934	0
284	20241028	143400	33709647	934	934	934	934	0
285	20241028	143300	33709647	934	934	934	934	0
286	20241028	143200	33709647	934	934	934	934	0
287	20241028	143100	33709647	934	935	935	934	60
288	20241028	143000	33653564	935	935	935	935	0
289	20241028	142900	33653564	935	935	935	935	0
290	20241028	142800	33653564	935	935	935	935	0
291	20241028	142700	33653564	935	935	935	935	0
292	20241028	142600	33653564	935	935	935	935	43
293	20241028	142500	33613359	935	935	935	935	0
294	20241028	142400	33613359	935	935	935	935	89
295	20241028	142300	33530144	936	936	936	936	0
296	20241028	142200	33530144	936	936	936	936	0
297	20241028	142100	33530144	936	936	936	936	0
298	20241028	142000	33530144	936	936	936	936	0
299	20241028	141900	33530144	936	936	936	936	0
300	20241028	141800	33530144	936	936	936	936	0
301	20241028	141700	33530144	936	936	936	936	0
302	20241028	141600	33530144	936	936	936	936	129
303	20241028	141500	33409400	935	935	935	935	0
304	20241028	141400	33409400	935	935	935	935	0
305	20241028	141300	33409400	935	935	935	935	0
306	20241028	141200	33409400	935	935	935	935	0
307	20241028	141100	33409400	935	935	935	935	0
308	20241028	141000	33409400	935	935	935	935	0
309	20241028	140900	33409400	935	935	935	935	0
310	20241028	140800	33409400	935	935	935	935	0
311	20241028	140700	33409400	935	935	935	935	0
312	20241028	140600	33409400	935	935	935	935	0
313	20241028	140500	33409400	935	935	935	935	0
314	20241028	140400	33409400	935	935	935	935	0
315	20241028	140300	33409400	935	935	935	935	0
316	20241028	140200	33409400	935	935	935	935	0
317	20241028	140100	33409400	935	935	935	935	20
318	20241028	140000	33390700	935	935	935	935	0
319	20241028	135900	33390700	935	935	935	935	43
320	20241028	135800	33350495	935	935	935	935	0
321	20241028	135700	33350495	935	935	935	935	0
322	20241028	135600	33350495	935	935	935	935	0
323	20241028	135500	33350495	935	935	935	935	0
324	20241028	135400	33350495	935	935	935	935	0
325	20241028	135300	33350495	935	935	935	935	0
326	20241028	135200	33350495	935	935	935	935	0
327	20241028	135100	33350495	935	935	935	935	43
328	20241028	135000	33310290	935	935	935	935	0
329	20241028	134900	33310290	935	935	935	935	0
330	20241028	134800	33310290	935	935	935	935	0
331	20241028	134700	33310290	935	935	935	935	0
332	20241028	134600	33310290	935	935	935	935	43
333	20241028	134500	33270085	935	935	935	935	0
334	20241028	134400	33270085	935	935	935	935	0
335	20241028	134300	33270085	935	935	935	935	0
336	20241028	134200	33270085	935	935	935	935	0
337	20241028	134100	33270085	935	935	935	935	43
338	20241028	134000	33229880	935	935	935	935	0
339	20241028	133900	33229880	935	935	935	935	0
340	20241028	133800	33229880	935	935	935	935	86
341	20241028	133700	33149470	935	935	935	935	0
342	20241028	133600	33149470	935	935	935	935	0
343	20241028	133500	33149470	935	935	935	935	0
344	20241028	133400	33149470	935	935	935	935	0
345	20241028	133300	33149470	935	935	935	935	0
346	20241028	133200	33149470	935	935	935	935	0
347	20241028	133100	33149470	935	935	935	935	0
348	20241028	133000	33149470	935	935	935	935	0
349	20241028	132900	33149470	935	935	935	935	0
350	20241028	132800	33149470	935	935	935	935	0
351	20241028	132700	33149470	935	935	935	935	43
352	20241028	132600	33109265	934	934	934	934	0
353	20241028	132500	33109265	934	934	934	934	0
354	20241028	132400	33109265	934	934	934	934	12
355	20241028	132300	33098057	935	935	935	935	0
356	20241028	132200	33098057	935	935	935	935	0
357	20241028	132100	33098057	935	935	935	935	43
358	20241028	132000	33057852	935	935	935	935	107
359	20241028	131900	32957807	934	934	934	934	0
360	20241028	131800	32957807	934	934	934	934	8
361	20241028	131700	32950335	935	935	935	935	0
362	20241028	131600	32950335	935	935	935	935	43
363	20241028	131500	32910130	935	935	935	935	0
364	20241028	131400	32910130	935	935	935	935	0
365	20241028	131300	32910130	935	935	935	935	0
366	20241028	131200	32910130	935	935	935	935	0
367	20241028	131100	32910130	935	935	935	935	43
368	20241028	131000	32869925	935	935	935	935	0
369	20241028	130900	32869925	935	935	935	935	0
370	20241028	130800	32869925	935	935	935	935	0
371	20241028	130700	32869925	935	934	935	934	2000
372	20241028	130600	31000396	934	934	934	934	0
373	20241028	130500	31000396	934	934	934	934	83
374	20241028	130400	30922874	935	935	935	935	87
375	20241028	130300	30841529	934	935	935	934	62
376	20241028	130200	30783577	935	935	935	935	0
377	20241028	130100	30783577	935	935	935	935	0
378	20241028	130000	30783577	935	935	935	935	0
379	20241028	125900	30783577	935	935	935	935	0
380	20241028	125800	30783577	935	935	935	935	100
381	20241028	125700	30690077	936	936	936	936	0
382	20241028	125600	30690077	936	936	936	936	43
383	20241028	125500	30649829	936	936	936	936	0
384	20241028	125400	30649829	936	936	936	936	0
385	20241028	125300	30649829	936	936	936	936	0
386	20241028	125200	30649829	936	936	936	936	0
387	20241028	125100	30649829	936	936	936	936	43
388	20241028	125000	30609581	936	936	936	936	0
389	20241028	124900	30609581	936	936	936	936	43
390	20241028	124800	30569333	936	936	936	936	240
391	20241028	124700	30344693	936	936	936	936	0
392	20241028	124600	30344693	936	936	936	936	0
393	20241028	124500	30344693	936	936	936	936	0
394	20241028	124400	30344693	936	936	936	936	0
395	20241028	124300	30344693	936	936	936	936	0
396	20241028	124200	30344693	936	936	936	936	0
397	20241028	124100	30344693	936	936	936	936	44
398	20241028	124000	30303509	935	935	935	935	0
399	20241028	123900	30303509	935	935	935	935	0
400	20241028	123800	30303509	935	935	935	935	0
401	20241028	123700	30303509	935	936	936	935	2135
402	20241028	123600	28305241	935	935	935	935	0
403	20241028	123500	28305241	935	935	935	935	0
404	20241028	123400	28305241	935	935	935	935	0
405	20241028	123300	28305241	935	936	936	935	48
406	20241028	123200	28260318	936	936	936	936	0
407	20241028	123100	28260318	936	936	936	936	1
408	20241028	123000	28259382	935	935	935	935	0
409	20241028	122900	28259382	935	936	936	935	33
410	20241028	122800	28228497	936	936	936	936	0
411	20241028	122700	28228497	936	937	937	936	47
412	20241028	122600	28184462	936	936	936	936	0
413	20241028	122500	28184462	936	936	936	936	0
414	20241028	122400	28184462	936	937	937	936	48
415	20241028	122300	28139491	936	936	936	936	0
416	20241028	122200	28139491	936	936	936	936	0
417	20241028	122100	28139491	936	936	936	936	0
418	20241028	122000	28139491	936	936	936	936	0
419	20241028	121900	28139491	936	936	936	936	0
420	20241028	121800	28139491	936	936	936	936	0
421	20241028	121700	28139491	936	936	936	936	0
422	20241028	121600	28139491	936	937	937	936	47
423	20241028	121500	28095456	930	930	930	930	0
424	20241028	121400	28095456	930	930	930	930	0
425	20241028	121300	28095456	930	930	930	930	0
426	20241028	121200	28095456	930	930	930	930	0
427	20241028	121100	28095456	930	930	930	930	0
428	20241028	121000	28095456	930	930	930	930	0
429	20241028	120900	28095456	930	930	930	930	0
430	20241028	120800	28095456	930	930	930	930	0
431	20241028	120700	28095456	930	930	930	930	0
432	20241028	120600	28095456	930	930	930	930	0
433	20241028	120500	28095456	930	930	930	930	0
434	20241028	120400	28095456	930	930	930	930	0
435	20241028	120300	28095456	930	930	930	930	0
436	20241028	120200	28095456	930	930	930	930	0
437	20241028	120100	28095456	930	930	930	930	0
438	20241028	120000	28095456	930	930	930	930	0
439	20241028	115900	28095456	930	931	931	930	2221
440	20241028	115800	26029922	931	932	932	931	2719
441	20241028	115700	23498433	933	933	933	933	50
442	20241028	115600	23451783	937	937	937	937	0
443	20241028	115500	23451783	937	937	937	937	0
444	20241028	115400	23451783	937	937	937	937	0
445	20241028	115300	23451783	937	937	937	937	0
446	20241028	115200	23451783	937	937	937	937	0
447	20241028	115100	23451783	937	937	937	937	0
448	20241028	115000	23451783	937	937	937	937	0
449	20241028	114900	23451783	937	937	937	937	0
450	20241028	114800	23451783	937	937	937	937	0
451	20241028	114700	23451783	937	937	937	937	1
452	20241028	114600	23450846	931	931	931	931	0
453	20241028	114500	23450846	931	931	931	931	0
454	20241028	114400	23450846	931	936	936	931	10000
455	20241028	114300	14133253	937	937	937	937	0
456	20241028	114200	14133253	937	937	937	937	184
457	20241028	114100	13960845	937	937	937	937	43
458	20241028	114000	13920554	937	937	937	937	0
459	20241028	113900	13920554	937	937	937	937	43
460	20241028	113800	13880263	937	937	937	937	35
461	20241028	113700	13847468	938	938	938	938	0
462	20241028	113600	13847468	938	938	938	938	0
463	20241028	113500	13847468	938	938	938	938	0
464	20241028	113400	13847468	938	938	938	938	0
465	20241028	113300	13847468	938	938	938	938	0
466	20241028	113200	13847468	938	938	938	938	43
467	20241028	113100	13807134	938	938	938	938	0
468	20241028	113000	13807134	938	938	938	938	0
469	20241028	112900	13807134	938	938	938	937	13
470	20241028	112800	13794948	938	938	938	938	0
471	20241028	112700	13794948	938	938	938	938	0
472	20241028	112600	13794948	938	938	938	938	39
473	20241028	112500	13758366	938	938	938	938	0
474	20241028	112400	13758366	938	938	938	938	0
475	20241028	112300	13758366	938	938	938	938	0
476	20241028	112200	13758366	938	938	938	938	0
477	20241028	112100	13758366	938	938	938	938	43
478	20241028	112000	13718032	938	938	938	938	0
479	20241028	111900	13718032	938	938	938	938	0
480	20241028	111800	13718032	938	938	938	938	0
481	20241028	111700	13718032	938	938	938	938	0
482	20241028	111600	13718032	938	938	938	938	0
483	20241028	111500	13718032	938	938	938	938	0
484	20241028	111400	13718032	938	938	938	938	0
485	20241028	111300	13718032	938	938	938	938	0
486	20241028	111200	13718032	938	938	938	938	1
487	20241028	111100	13717094	935	935	935	935	0
488	20241028	111000	13717094	935	935	935	935	0
489	20241028	110900	13717094	935	935	935	935	115
490	20241028	110800	13609569	935	935	935	935	0
491	20241028	110700	13609569	935	935	935	935	0
492	20241028	110600	13609569	935	935	935	935	0
493	20241028	110500	13609569	935	935	935	935	0
494	20241028	110400	13609569	935	935	935	935	1
495	20241028	110300	13608634	937	937	937	937	0
496	20241028	110200	13608634	937	937	937	937	0
497	20241028	110100	13608634	937	938	938	937	49
498	20241028	110000	13562677	937	937	937	937	0
499	20241028	105900	13562677	937	937	937	937	0
500	20241028	105800	13562677	937	937	937	937	0
501	20241028	105700	13562677	937	938	938	937	47
502	20241028	105600	13518595	938	938	938	938	0
503	20241028	105500	13518595	938	938	938	938	0
504	20241028	105400	13518595	938	938	938	938	0
505	20241028	105300	13518595	938	938	938	938	0
506	20241028	105200	13518595	938	938	938	938	0
507	20241028	105100	13518595	938	938	938	938	1
508	20241028	105000	13517657	936	936	936	936	0
509	20241028	104900	13517657	936	936	936	936	0
510	20241028	104800	13517657	936	936	936	936	0
511	20241028	104700	13517657	936	936	936	936	0
512	20241028	104600	13517657	936	936	936	936	7
513	20241028	104500	13511105	936	936	936	936	1
514	20241028	104400	13510169	935	935	935	935	0
515	20241028	104300	13510169	935	935	935	935	0
516	20241028	104200	13510169	935	935	935	935	1
517	20241028	104100	13509234	935	935	935	935	0
518	20241028	104000	13509234	935	935	935	935	440
519	20241028	103900	13097834	935	935	935	935	172
520	20241028	103800	12937014	935	935	935	935	0
521	20241028	103700	12937014	935	935	935	935	0
522	20241028	103600	12937014	935	935	935	935	0
523	20241028	103500	12937014	935	935	935	935	0
524	20241028	103400	12937014	935	935	935	935	2000
525	20241028	103300	11067014	935	935	935	935	3000
526	20241028	103200	8262014	935	935	935	935	0
527	20241028	103100	8262014	935	935	935	935	0
528	20241028	103000	8262014	935	935	935	935	0
529	20241028	102900	8262014	935	932	935	932	2447
530	20241028	102800	5974836	932	932	932	932	0
531	20241028	102700	5974836	932	932	932	932	304
532	20241028	102600	5691508	932	931	932	931	176
533	20241028	102500	5527573	931	931	931	931	0
534	20241028	102400	5527573	931	931	931	931	0
535	20241028	102300	5527573	931	931	931	931	0
536	20241028	102200	5527573	931	931	931	931	0
537	20241028	102100	5527573	931	931	931	931	0
538	20241028	102000	5527573	931	931	931	931	0
539	20241028	101900	5527573	931	931	931	931	0
540	20241028	101800	5527573	931	931	931	931	0
541	20241028	101700	5527573	931	931	931	931	0
542	20241028	101600	5527573	931	931	931	931	43
543	20241028	101500	5487540	930	930	930	930	0
544	20241028	101400	5487540	930	930	930	930	77
545	20241028	101300	5415930	930	930	930	930	0
546	20241028	101200	5415930	930	930	930	930	0
547	20241028	101100	5415930	930	930	930	930	43
548	20241028	101000	5375940	930	930	930	930	0
549	20241028	100900	5375940	930	930	930	930	0
550	20241028	100800	5375940	930	930	930	930	43
551	20241028	100700	5335950	930	930	930	930	0
552	20241028	100600	5335950	930	930	930	930	0
553	20241028	100500	5335950	930	930	930	930	180
554	20241028	100400	5168550	930	930	930	930	4
555	20241028	100300	5164830	930	930	930	930	0
556	20241028	100200	5164830	930	930	930	930	0
557	20241028	100100	5164830	930	930	930	930	0
558	20241028	100000	5164830	930	930	930	930	0
559	20241028	095900	5164830	930	930	930	930	357
560	20241028	095800	4832820	931	931	931	931	0
561	20241028	095700	4832820	931	931	931	931	0
562	20241028	095600	4832820	931	931	931	931	0
563	20241028	095500	4832820	931	931	931	931	0
564	20241028	095400	4832820	931	931	931	931	0
565	20241028	095300	4832820	931	931	931	931	0
566	20241028	095200	4832820	931	931	931	931	0
567	20241028	095100	4832820	931	931	931	931	0
568	20241028	095000	4832820	931	931	931	931	0
569	20241028	094900	4832820	931	931	931	931	0
570	20241028	094800	4832820	931	931	931	931	0
571	20241028	094700	4832820	931	931	931	931	45
572	20241028	094600	4790925	931	931	931	931	2
573	20241028	094500	4789063	931	931	931	931	86
574	20241028	094400	4708997	930	930	930	930	0
575	20241028	094300	4708997	930	930	930	930	0
576	20241028	094200	4708997	930	930	930	930	0
577	20241028	094100	4708997	930	930	930	930	0
578	20241028	094000	4708997	930	930	930	930	0
579	20241028	093900	4708997	930	930	930	930	0
580	20241028	093800	4708997	930	930	930	930	0
581	20241028	093700	4708997	930	930	930	930	0
582	20241028	093600	4708997	930	930	930	930	0
583	20241028	093500	4708997	930	930	930	930	0
584	20241028	093400	4708997	930	931	931	930	264
585	20241028	093300	4463241	931	931	931	931	43
586	20241028	093200	4423208	932	932	932	932	1
587	20241028	093100	4422276	929	929	929	929	0
588	20241028	093000	4422276	929	929	929	929	0
589	20241028	092900	4422276	929	929	929	929	0
590	20241028	092800	4422276	929	929	929	929	0
591	20241028	092700	4422276	929	929	929	929	0
592	20241028	092600	4422276	929	929	929	929	0
593	20241028	092500	4422276	929	929	929	929	0
594	20241028	092400	4422276	929	930	930	929	49
595	20241028	092300	4376712	932	932	932	932	0
596	20241028	092200	4376712	932	932	932	932	0
597	20241028	092100	4376712	932	932	932	932	0
598	20241028	092000	4376712	932	932	932	932	1
599	20241028	091900	4375780	930	930	930	930	0
600	20241028	091800	4375780	930	930	930	930	0
601	20241028	091700	4375780	930	930	930	930	0
602	20241028	091600	4375780	930	930	930	930	2
603	20241028	091500	4373920	932	932	932	932	1
604	20241028	091400	4372988	934	934	934	934	0
605	20241028	091300	4372988	934	934	934	934	0
606	20241028	091200	4372988	934	934	934	934	1
607	20241028	091100	4372054	929	929	929	929	0
608	20241028	091000	4372054	929	929	929	929	0
609	20241028	090900	4372054	929	929	929	929	1
610	20241028	090800	4371125	935	935	935	935	0
611	20241028	090700	4371125	935	935	935	935	0
612	20241028	090600	4371125	935	935	935	935	0
613	20241028	090500	4371125	935	935	935	935	0
614	20241028	090400	4371125	935	935	935	935	0
615	20241028	090300	4371125	935	935	935	935	0
616	20241028	090200	4371125	935	935	935	935	0
617	20241028	090100	4371125	935	935	935	935	0
618	20241028	090000	4371125	935	935	935	935	4675