KissMeData/033050/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191600	34594742	936	936	936	936	1
3	20241029	191500	34594742	936	936	936	936	0
4	20241029	191400	34594742	936	936	936	936	0
5	20241029	191300	34594742	936	936	936	936	0
6	20241029	191200	34594742	936	936	936	936	0
7	20241029	191100	34594742	936	936	936	936	0
8	20241029	191000	34594742	936	936	936	936	0
9	20241029	190900	34594742	936	936	936	936	0
10	20241029	190800	34594742	936	936	936	936	0
11	20241029	190700	34594742	936	936	936	936	0
12	20241029	190600	34594742	936	936	936	936	0
13	20241029	190500	34594742	936	936	936	936	0
14	20241029	190400	34594742	936	936	936	936	0
15	20241029	190300	34594742	936	936	936	936	0
16	20241029	190200	34594742	936	936	936	936	0
17	20241029	190100	34594742	936	936	936	936	0
18	20241029	190000	34594742	936	936	936	936	0
19	20241029	185900	34594742	936	936	936	936	0
20	20241029	185800	34594742	936	936	936	936	0
21	20241029	185700	34594742	936	936	936	936	0
22	20241029	185600	34594742	936	936	936	936	0
23	20241029	185500	34594742	936	936	936	936	0
24	20241029	185400	34594742	936	936	936	936	0
25	20241029	185300	34594742	936	936	936	936	0
26	20241029	185200	34594742	936	936	936	936	0
27	20241029	185100	34594742	936	936	936	936	0
28	20241029	185000	34594742	936	936	936	936	0
29	20241029	184900	34594742	936	936	936	936	0
30	20241029	184800	34594742	936	936	936	936	0
31	20241029	184700	34594742	936	936	936	936	0
32	20241029	184600	34594742	936	936	936	936	1
33	20241029	184500	34594742	936	936	936	936	0
34	20241029	184400	34594742	936	936	936	936	0
35	20241029	184300	34594742	936	936	936	936	0
36	20241029	184200	34594742	936	936	936	936	0
37	20241029	184100	34594742	936	936	936	936	0
38	20241029	184000	34594742	936	936	936	936	0
39	20241029	183900	34594742	936	936	936	936	0
40	20241029	183800	34594742	936	936	936	936	0
41	20241029	183700	34594742	936	936	936	936	0
42	20241029	183600	34594742	936	936	936	936	0
43	20241029	183500	34594742	936	936	936	936	0
44	20241029	183400	34594742	936	936	936	936	0
45	20241029	183300	34594742	936	936	936	936	0
46	20241029	183200	34594742	936	936	936	936	0
47	20241029	183100	34594742	936	936	936	936	0
48	20241029	183000	34594742	936	936	936	936	0
49	20241029	182900	34594742	936	936	936	936	0
50	20241029	182800	34594742	936	936	936	936	0
51	20241029	182700	34594742	936	936	936	936	0
52	20241029	182600	34594742	936	936	936	936	0
53	20241029	182500	34594742	936	936	936	936	0
54	20241029	182400	34594742	936	936	936	936	0
55	20241029	182300	34594742	936	936	936	936	0
56	20241029	182200	34594742	936	936	936	936	0
57	20241029	182100	34594742	936	936	936	936	0
58	20241029	182000	34594742	936	936	936	936	0
59	20241029	181900	34594742	936	936	936	936	0
60	20241029	181800	34594742	936	936	936	936	0
61	20241029	181700	34594742	936	936	936	936	0
62	20241029	181600	34594742	936	936	936	936	1
63	20241029	181500	34594742	936	936	936	936	0
64	20241029	181400	34594742	936	936	936	936	0
65	20241029	181300	34594742	936	936	936	936	0
66	20241029	181200	34594742	936	936	936	936	0
67	20241029	181100	34594742	936	936	936	936	0
68	20241029	181000	34594742	936	936	936	936	0
69	20241029	180900	34594742	936	936	936	936	0
70	20241029	180800	34594742	936	936	936	936	0
71	20241029	180700	34594742	936	936	936	936	0
72	20241029	180600	34594742	936	936	936	936	0
73	20241029	180500	34594742	936	936	936	936	0
74	20241029	180400	34594742	936	936	936	936	0
75	20241029	180300	34594742	936	936	936	936	0
76	20241029	180200	34594742	936	936	936	936	0
77	20241029	180100	34594742	936	936	936	936	0
78	20241029	180000	34594742	936	936	936	936	0
79	20241029	175900	34594742	936	936	936	936	0
80	20241029	175800	34594742	936	936	936	936	0
81	20241029	175700	34594742	936	936	936	936	0
82	20241029	175600	34594742	936	936	936	936	0
83	20241029	175500	34594742	936	936	936	936	0
84	20241029	175400	34594742	936	936	936	936	0
85	20241029	175300	34594742	936	936	936	936	0
86	20241029	175200	34594742	936	936	936	936	0
87	20241029	175100	34594742	936	936	936	936	0
88	20241029	175000	34594742	936	936	936	936	0
89	20241029	174900	34594742	936	936	936	936	0
90	20241029	174800	34594742	936	936	936	936	0
91	20241029	174700	34594742	936	936	936	936	0
92	20241029	174600	34594742	936	936	936	936	1
93	20241029	174500	34594742	936	936	936	936	0
94	20241029	174400	34594742	936	936	936	936	0
95	20241029	174300	34594742	936	936	936	936	0
96	20241029	174200	34594742	936	936	936	936	0
97	20241029	174100	34594742	936	936	936	936	0
98	20241029	174000	34594742	936	936	936	936	0
99	20241029	173900	34594742	936	936	936	936	0
100	20241029	173800	34594742	936	936	936	936	0
101	20241029	173700	34594742	936	936	936	936	0
102	20241029	173600	34594742	936	936	936	936	0
103	20241029	173500	34594742	936	936	936	936	0
104	20241029	173400	34594742	936	936	936	936	0
105	20241029	173300	34594742	936	936	936	936	0
106	20241029	173200	34594742	936	936	936	936	0
107	20241029	173100	34594742	936	936	936	936	0
108	20241029	173000	34594742	936	936	936	936	0
109	20241029	172900	34594742	936	936	936	936	0
110	20241029	172800	34594742	936	936	936	936	0
111	20241029	172700	34594742	936	936	936	936	0
112	20241029	172600	34594742	936	936	936	936	0
113	20241029	172500	34594742	936	936	936	936	0
114	20241029	172400	34594742	936	936	936	936	0
115	20241029	172300	34594742	936	936	936	936	0
116	20241029	172200	34594742	936	936	936	936	0
117	20241029	172100	34594742	936	936	936	936	0
118	20241029	172000	34594742	936	936	936	936	0
119	20241029	171900	34594742	936	936	936	936	0
120	20241029	171800	34594742	936	936	936	936	0
121	20241029	171700	34594742	936	936	936	936	0
122	20241029	171600	34594742	936	936	936	936	1
123	20241029	171500	34594742	936	936	936	936	0
124	20241029	171400	34594742	936	936	936	936	0
125	20241029	171300	34594742	936	936	936	936	0
126	20241029	171200	34594742	936	936	936	936	0
127	20241029	171100	34594742	936	936	936	936	0
128	20241029	171000	34594742	936	936	936	936	0
129	20241029	170900	34594742	936	936	936	936	0
130	20241029	170800	34594742	936	936	936	936	0
131	20241029	170700	34594742	936	936	936	936	0
132	20241029	170600	34594742	936	936	936	936	0
133	20241029	170500	34594742	936	936	936	936	0
134	20241029	170400	34594742	936	936	936	936	0
135	20241029	170300	34594742	936	936	936	936	0
136	20241029	170200	34594742	936	936	936	936	0
137	20241029	170100	34594742	936	936	936	936	0
138	20241029	170000	34594742	936	936	936	936	0
139	20241029	165900	34594742	936	936	936	936	0
140	20241029	165800	34594742	936	936	936	936	0
141	20241029	165700	34594742	936	936	936	936	0
142	20241029	165600	34594742	936	936	936	936	0
143	20241029	165500	34594742	936	936	936	936	0
144	20241029	165400	34594742	936	936	936	936	0
145	20241029	165300	34594742	936	936	936	936	0
146	20241029	165200	34594742	936	936	936	936	0
147	20241029	165100	34594742	936	936	936	936	0
148	20241029	165000	34594742	936	936	936	936	0
149	20241029	164900	34594742	936	936	936	936	0
150	20241029	164800	34594742	936	936	936	936	0
151	20241029	164700	34594742	936	936	936	936	0
152	20241029	164600	34594742	936	936	936	936	1
153	20241029	164500	34594742	936	936	936	936	0
154	20241029	164400	34594742	936	936	936	936	0
155	20241029	164300	34594742	936	936	936	936	0
156	20241029	164200	34594742	936	936	936	936	0
157	20241029	164100	34594742	936	936	936	936	0
158	20241029	164000	34594742	936	936	936	936	0
159	20241029	163900	34594742	936	936	936	936	0
160	20241029	163800	34594742	936	936	936	936	0
161	20241029	163700	34594742	936	936	936	936	0
162	20241029	163600	34594742	936	936	936	936	0
163	20241029	163500	34594742	936	936	936	936	0
164	20241029	163400	34594742	936	936	936	936	0
165	20241029	163300	34594742	936	936	936	936	0
166	20241029	163200	34594742	936	936	936	936	0
167	20241029	163100	34594742	936	936	936	936	0
168	20241029	163000	34594742	936	936	936	936	0
169	20241029	162900	34594742	936	936	936	936	0
170	20241029	162800	34594742	936	936	936	936	0
171	20241029	162700	34594742	936	936	936	936	0
172	20241029	162600	34594742	936	936	936	936	0
173	20241029	162500	34594742	936	936	936	936	0
174	20241029	162400	34594742	936	936	936	936	0
175	20241029	162300	34594742	936	936	936	936	0
176	20241029	162200	34594742	936	936	936	936	0
177	20241029	162100	34594742	936	936	936	936	0
178	20241029	162000	34594742	936	936	936	936	0
179	20241029	161900	34594742	936	936	936	936	0
180	20241029	161800	34594742	936	936	936	936	0
181	20241029	161700	34594742	936	936	936	936	0
182	20241029	161600	34594742	936	936	936	936	1
183	20241029	161500	34594742	936	936	936	936	0
184	20241029	161400	34594742	936	936	936	936	0
185	20241029	161300	34594742	936	936	936	936	0
186	20241029	161200	34594742	936	936	936	936	0
187	20241029	161100	34594742	936	936	936	936	0
188	20241029	161000	34594742	936	936	936	936	0
189	20241029	160900	34594742	936	936	936	936	0
190	20241029	160800	34594742	936	936	936	936	0
191	20241029	160700	34594742	936	936	936	936	0
192	20241029	160600	34594742	936	936	936	936	0
193	20241029	160500	34594742	936	936	936	936	0
194	20241029	160400	34594742	936	936	936	936	0
195	20241029	160300	34594742	936	936	936	936	0
196	20241029	160200	34594742	936	936	936	936	0
197	20241029	160100	34594742	936	936	936	936	0
198	20241029	160000	34594742	936	936	936	936	0
199	20241029	155900	34594742	936	936	936	936	0
200	20241029	155800	34594742	936	936	936	936	0
201	20241029	155700	34594742	936	936	936	936	0
202	20241029	155600	34594742	936	936	936	936	0
203	20241029	155500	34594742	936	936	936	936	0
204	20241029	155400	34594742	936	936	936	936	0
205	20241029	155300	34594742	936	936	936	936	0
206	20241029	155200	34594742	936	936	936	936	0
207	20241029	155100	34594742	936	936	936	936	0
208	20241029	155000	34594742	936	936	936	936	0
209	20241029	154900	34594742	936	936	936	936	0
210	20241029	154800	34594742	936	936	936	936	0
211	20241029	154700	34594742	936	936	936	936	0
212	20241029	154600	34594742	936	936	936	936	1
213	20241029	154500	34594742	936	936	936	936	0
214	20241029	154400	34594742	936	936	936	936	0
215	20241029	154300	34594742	936	936	936	936	0
216	20241029	154200	34594742	936	936	936	936	0
217	20241029	154100	34594742	936	936	936	936	0
218	20241029	154000	34594742	936	936	936	936	0
219	20241029	153900	34594742	936	936	936	936	0
220	20241029	153800	34594742	936	936	936	936	0
221	20241029	153700	34594742	936	936	936	936	0
222	20241029	153600	34594742	936	936	936	936	0
223	20241029	153500	34594742	936	936	936	936	0
224	20241029	153400	34594742	936	936	936	936	0
225	20241029	153300	34594742	936	936	936	936	0
226	20241029	153200	34594742	936	936	936	936	0
227	20241029	153100	34594742	936	936	936	936	0
228	20241029	153000	34594742	936	936	936	936	1
229	20241029	152900	34593806	936	936	936	936	0
230	20241029	152800	34593806	936	936	936	936	0
231	20241029	152700	34593806	936	936	936	936	0
232	20241029	152600	34593806	936	936	936	936	0
233	20241029	152500	34593806	936	936	936	936	0
234	20241029	152400	34593806	936	936	936	936	0
235	20241029	152300	34593806	936	936	936	936	0
236	20241029	152200	34593806	936	936	936	936	0
237	20241029	152100	34593806	936	936	936	936	0
238	20241029	152000	34593806	936	936	936	936	0
239	20241029	151900	34593806	936	936	936	936	0
240	20241029	151800	34593806	936	936	936	936	68
241	20241029	151700	34530158	936	936	936	936	0
242	20241029	151600	34530158	936	936	936	936	4
243	20241029	151500	34526414	938	938	938	938	0
244	20241029	151400	34526414	938	938	938	938	0
245	20241029	151300	34526414	938	936	938	936	197
246	20241029	151200	34342020	935	935	935	935	0
247	20241029	151100	34342020	935	935	935	935	0
248	20241029	151000	34342020	935	935	935	935	0
249	20241029	150900	34342020	935	935	935	935	0
250	20241029	150800	34342020	935	935	935	935	0
251	20241029	150700	34342020	935	935	935	935	0
252	20241029	150600	34342020	935	935	935	935	0
253	20241029	150500	34342020	935	935	935	935	5
254	20241029	150400	34337345	935	935	935	935	0
255	20241029	150300	34337345	935	935	935	935	0
256	20241029	150200	34337345	935	935	935	935	1
257	20241029	150100	34336410	936	936	936	936	0
258	20241029	150000	34336410	936	936	936	936	0
259	20241029	145900	34336410	936	936	936	936	0
260	20241029	145800	34336410	936	936	936	936	0
261	20241029	145700	34336410	936	936	936	936	14
262	20241029	145600	34323306	936	936	936	936	9
263	20241029	145500	34314882	936	936	936	936	0
264	20241029	145400	34314882	936	936	936	936	0
265	20241029	145300	34314882	936	936	936	936	0
266	20241029	145200	34314882	936	936	936	936	0
267	20241029	145100	34314882	936	936	936	936	9
268	20241029	145000	34306458	936	936	936	936	0
269	20241029	144900	34306458	936	936	936	936	0
270	20241029	144800	34306458	936	936	936	936	166
271	20241029	144700	34151082	936	936	936	936	0
272	20241029	144600	34151082	936	936	936	936	0
273	20241029	144500	34151082	936	936	936	936	0
274	20241029	144400	34151082	936	936	936	936	0
275	20241029	144300	34151082	936	936	936	936	0
276	20241029	144200	34151082	936	936	936	936	0
277	20241029	144100	34151082	936	936	936	936	0
278	20241029	144000	34151082	936	936	936	936	0
279	20241029	143900	34151082	936	936	936	936	0
280	20241029	143800	34151082	936	936	936	936	0
281	20241029	143700	34151082	936	936	936	936	0
282	20241029	143600	34151082	936	936	936	936	0
283	20241029	143500	34151082	936	936	936	936	0
284	20241029	143400	34151082	936	936	936	936	0
285	20241029	143300	34151082	936	936	936	936	0
286	20241029	143200	34151082	936	936	936	936	0
287	20241029	143100	34151082	936	936	936	936	1
288	20241029	143000	34150146	934	934	934	934	0
289	20241029	142900	34150146	934	934	934	934	0
290	20241029	142800	34150146	934	934	934	934	0
291	20241029	142700	34150146	934	934	934	934	0
292	20241029	142600	34150146	934	934	934	934	0
293	20241029	142500	34150146	934	934	934	934	0
294	20241029	142400	34150146	934	934	934	934	0
295	20241029	142300	34150146	934	934	934	934	0
296	20241029	142200	34150146	934	934	934	934	0
297	20241029	142100	34150146	934	934	934	934	0
298	20241029	142000	34150146	934	934	934	934	0
299	20241029	141900	34150146	934	934	934	934	0
300	20241029	141800	34150146	934	934	934	934	0
301	20241029	141700	34150146	934	934	934	934	0
302	20241029	141600	34150146	934	934	934	934	0
303	20241029	141500	34150146	934	934	934	934	0
304	20241029	141400	34150146	934	934	934	934	0
305	20241029	141300	34150146	934	934	934	934	0
306	20241029	141200	34150146	934	934	934	934	0
307	20241029	141100	34150146	934	934	934	934	0
308	20241029	141000	34150146	934	934	934	934	0
309	20241029	140900	34150146	934	934	934	934	0
310	20241029	140800	34150146	934	934	934	934	0
311	20241029	140700	34150146	934	934	934	934	0
312	20241029	140600	34150146	934	934	934	934	0
313	20241029	140500	34150146	934	934	934	934	0
314	20241029	140400	34150146	934	934	934	934	0
315	20241029	140300	34150146	934	934	934	934	512
316	20241029	140200	33671938	931	931	931	931	0
317	20241029	140100	33671938	931	931	931	931	0
318	20241029	140000	33671938	931	931	931	931	0
319	20241029	135900	33671938	931	931	931	931	0
320	20241029	135800	33671938	931	931	931	931	0
321	20241029	135700	33671938	931	931	931	931	0
322	20241029	135600	33671938	931	931	931	931	0
323	20241029	135500	33671938	931	931	931	931	0
324	20241029	135400	33671938	931	931	931	931	0
325	20241029	135300	33671938	931	931	931	931	0
326	20241029	135200	33671938	931	931	931	931	0
327	20241029	135100	33671938	931	931	931	931	0
328	20241029	135000	33671938	931	931	931	931	0
329	20241029	134900	33671938	931	931	931	931	49
330	20241029	134800	33626319	932	932	932	932	451
331	20241029	134700	33205987	936	936	936	936	0
332	20241029	134600	33205987	936	936	936	936	0
333	20241029	134500	33205987	936	936	936	936	0
334	20241029	134400	33205987	936	936	936	936	0
335	20241029	134300	33205987	936	936	936	936	0
336	20241029	134200	33205987	936	936	936	936	0
337	20241029	134100	33205987	936	936	936	936	0
338	20241029	134000	33205987	936	936	936	936	0
339	20241029	133900	33205987	936	936	936	936	0
340	20241029	133800	33205987	936	936	936	936	0
341	20241029	133700	33205987	936	936	936	936	0
342	20241029	133600	33205987	936	936	936	936	0
343	20241029	133500	33205987	936	936	936	936	0
344	20241029	133400	33205987	936	936	936	936	0
345	20241029	133300	33205987	936	936	936	936	0
346	20241029	133200	33205987	936	936	936	936	0
347	20241029	133100	33205987	936	936	936	936	0
348	20241029	133000	33205987	936	936	936	936	0
349	20241029	132900	33205987	936	936	936	936	0
350	20241029	132800	33205987	936	936	936	936	0
351	20241029	132700	33205987	936	936	936	936	0
352	20241029	132600	33205987	936	936	936	936	0
353	20241029	132500	33205987	936	936	936	936	0
354	20241029	132400	33205987	936	936	936	936	0
355	20241029	132300	33205987	936	936	936	936	0
356	20241029	132200	33205987	936	936	936	936	0
357	20241029	132100	33205987	936	936	936	936	0
358	20241029	132000	33205987	936	936	936	936	0
359	20241029	131900	33205987	936	936	936	936	0
360	20241029	131800	33205987	936	936	936	936	0
361	20241029	131700	33205987	936	936	936	936	0
362	20241029	131600	33205987	936	936	936	936	0
363	20241029	131500	33205987	936	936	936	936	0
364	20241029	131400	33205987	936	936	936	936	0
365	20241029	131300	33205987	936	936	936	936	0
366	20241029	131200	33205987	936	936	936	936	0
367	20241029	131100	33205987	936	936	936	936	0
368	20241029	131000	33205987	936	936	936	936	0
369	20241029	130900	33205987	936	936	936	936	0
370	20241029	130800	33205987	936	936	936	936	0
371	20241029	130700	33205987	936	936	936	936	0
372	20241029	130600	33205987	936	936	936	936	0
373	20241029	130500	33205987	936	936	936	936	0
374	20241029	130400	33205987	936	936	936	936	0
375	20241029	130300	33205987	936	936	936	936	0
376	20241029	130200	33205987	936	936	936	936	0
377	20241029	130100	33205987	936	936	936	936	0
378	20241029	130000	33205987	936	936	936	936	0
379	20241029	125900	33205987	936	936	936	936	0
380	20241029	125800	33205987	936	936	936	936	0
381	20241029	125700	33205987	936	936	936	936	0
382	20241029	125600	33205987	936	936	936	936	0
383	20241029	125500	33205987	936	936	936	936	0
384	20241029	125400	33205987	936	936	936	936	0
385	20241029	125300	33205987	936	936	936	936	0
386	20241029	125200	33205987	936	936	936	936	0
387	20241029	125100	33205987	936	936	936	936	0
388	20241029	125000	33205987	936	936	936	936	0
389	20241029	124900	33205987	936	936	936	936	0
390	20241029	124800	33205987	936	936	936	936	0
391	20241029	124700	33205987	936	936	936	936	0
392	20241029	124600	33205987	936	936	936	936	0
393	20241029	124500	33205987	936	936	936	936	0
394	20241029	124400	33205987	936	936	936	936	0
395	20241029	124300	33205987	936	936	936	936	0
396	20241029	124200	33205987	936	936	936	936	0
397	20241029	124100	33205987	936	936	936	936	0
398	20241029	124000	33205987	936	936	936	936	0
399	20241029	123900	33205987	936	936	936	936	0
400	20241029	123800	33205987	936	936	936	936	0
401	20241029	123700	33205987	936	936	936	936	0
402	20241029	123600	33205987	936	936	936	936	0
403	20241029	123500	33205987	936	936	936	936	0
404	20241029	123400	33205987	936	936	936	936	0
405	20241029	123300	33205987	936	936	936	936	0
406	20241029	123200	33205987	936	936	936	936	0
407	20241029	123100	33205987	936	936	936	936	0
408	20241029	123000	33205987	936	936	936	936	0
409	20241029	122900	33205987	936	936	936	936	0
410	20241029	122800	33205987	936	936	936	936	0
411	20241029	122700	33205987	936	936	936	936	0
412	20241029	122600	33205987	936	936	936	936	0
413	20241029	122500	33205987	936	936	936	936	0
414	20241029	122400	33205987	936	936	936	936	0
415	20241029	122300	33205987	936	936	936	936	0
416	20241029	122200	33205987	936	936	936	936	0
417	20241029	122100	33205987	936	936	936	936	0
418	20241029	122000	33205987	936	936	936	936	0
419	20241029	121900	33205987	936	936	936	936	0
420	20241029	121800	33205987	936	936	936	936	0
421	20241029	121700	33205987	936	936	936	936	0
422	20241029	121600	33205987	936	936	936	936	0
423	20241029	121500	33205987	936	936	936	936	1250
424	20241029	121400	32035987	936	936	936	936	0
425	20241029	121300	32035987	936	936	936	936	0
426	20241029	121200	32035987	936	936	936	936	0
427	20241029	121100	32035987	936	936	936	936	0
428	20241029	121000	32035987	936	936	936	936	0
429	20241029	120900	32035987	936	936	936	936	0
430	20241029	120800	32035987	936	936	936	936	512
431	20241029	120700	31556755	936	936	936	936	0
432	20241029	120600	31556755	936	936	936	936	0
433	20241029	120500	31556755	936	936	936	936	0
434	20241029	120400	31556755	936	936	936	936	0
435	20241029	120300	31556755	936	936	936	936	0
436	20241029	120200	31556755	936	936	936	936	0
437	20241029	120100	31556755	936	936	936	936	0
438	20241029	120000	31556755	936	936	936	936	0
439	20241029	115900	31556755	936	936	936	936	0
440	20241029	115800	31556755	936	936	936	936	0
441	20241029	115700	31556755	936	936	936	936	0
442	20241029	115600	31556755	936	936	936	936	0
443	20241029	115500	31556755	936	936	936	936	0
444	20241029	115400	31556755	936	936	936	936	0
445	20241029	115300	31556755	936	936	936	936	0
446	20241029	115200	31556755	936	936	936	936	0
447	20241029	115100	31556755	936	927	936	927	496
448	20241029	115000	31093813	927	927	927	927	300
449	20241029	114900	30815713	927	927	927	927	0
450	20241029	114800	30815713	927	927	927	927	1007
451	20241029	114700	29882224	936	936	936	936	0
452	20241029	114600	29882224	936	936	936	936	0
453	20241029	114500	29882224	936	936	936	936	0
454	20241029	114400	29882224	936	936	936	936	0
455	20241029	114300	29882224	936	928	936	928	6357
456	20241029	114200	23970362	928	928	928	928	0
457	20241029	114100	23970362	928	928	928	928	0
458	20241029	114000	23970362	928	928	928	928	0
459	20241029	113900	23970362	928	928	928	928	0
460	20241029	113800	23970362	928	928	928	928	0
461	20241029	113700	23970362	928	928	928	928	0
462	20241029	113600	23970362	928	928	928	928	0
463	20241029	113500	23970362	928	928	928	928	0
464	20241029	113400	23970362	928	928	928	928	83
465	20241029	113300	23893338	928	928	928	928	0
466	20241029	113200	23893338	928	928	928	928	0
467	20241029	113100	23893338	928	928	928	928	0
468	20241029	113000	23893338	928	928	928	928	107
469	20241029	112900	23794042	927	927	927	927	0
470	20241029	112800	23794042	927	927	927	927	0
471	20241029	112700	23794042	927	927	927	927	0
472	20241029	112600	23794042	927	927	927	927	0
473	20241029	112500	23794042	927	927	927	927	0
474	20241029	112400	23794042	927	927	927	927	0
475	20241029	112300	23794042	927	927	927	927	0
476	20241029	112200	23794042	927	927	927	927	0
477	20241029	112100	23794042	927	927	927	927	0
478	20241029	112000	23794042	927	927	927	927	0
479	20241029	111900	23794042	927	927	927	927	0
480	20241029	111800	23794042	927	927	927	927	0
481	20241029	111700	23794042	927	927	927	927	0
482	20241029	111600	23794042	927	927	927	927	166
483	20241029	111500	23640160	928	928	928	928	0
484	20241029	111400	23640160	928	928	928	928	0
485	20241029	111300	23640160	928	928	928	928	0
486	20241029	111200	23640160	928	928	928	928	0
487	20241029	111100	23640160	928	928	928	928	0
488	20241029	111000	23640160	928	928	928	928	0
489	20241029	110900	23640160	928	928	928	928	0
490	20241029	110800	23640160	928	928	928	928	0
491	20241029	110700	23640160	928	928	928	928	0
492	20241029	110600	23640160	928	928	928	928	0
493	20241029	110500	23640160	928	928	928	928	0
494	20241029	110400	23640160	928	928	928	928	0
495	20241029	110300	23640160	928	928	928	928	0
496	20241029	110200	23640160	928	928	928	928	0
497	20241029	110100	23640160	928	928	928	928	0
498	20241029	110000	23640160	928	928	928	928	0
499	20241029	105900	23640160	928	928	928	928	0
500	20241029	105800	23640160	928	928	928	928	0
501	20241029	105700	23640160	928	928	928	928	0
502	20241029	105600	23640160	928	928	928	928	0
503	20241029	105500	23640160	928	928	928	928	113
504	20241029	105400	23535296	927	927	927	927	0
505	20241029	105300	23535296	927	927	927	927	0
506	20241029	105200	23535296	927	927	927	927	0
507	20241029	105100	23535296	927	927	927	927	0
508	20241029	105000	23535296	927	927	927	927	0
509	20241029	104900	23535296	927	927	927	927	0
510	20241029	104800	23535296	927	927	927	927	0
511	20241029	104700	23535296	927	927	927	927	0
512	20241029	104600	23535296	927	927	927	927	0
513	20241029	104500	23535296	927	927	927	927	0
514	20241029	104400	23535296	927	927	927	927	0
515	20241029	104300	23535296	927	927	927	927	0
516	20241029	104200	23535296	927	927	927	927	0
517	20241029	104100	23535296	927	927	927	927	0
518	20241029	104000	23535296	927	927	927	927	0
519	20241029	103900	23535296	927	927	927	927	0
520	20241029	103800	23535296	927	927	927	927	0
521	20241029	103700	23535296	927	927	927	927	0
522	20241029	103600	23535296	927	927	927	927	0
523	20241029	103500	23535296	927	927	927	927	0
524	20241029	103400	23535296	927	927	927	927	0
525	20241029	103300	23535296	927	927	927	927	0
526	20241029	103200	23535296	927	927	927	927	0
527	20241029	103100	23535296	927	927	927	927	0
528	20241029	103000	23535296	927	927	927	927	0
529	20241029	102900	23535296	927	927	927	927	525
530	20241029	102800	23048621	928	928	928	928	0
531	20241029	102700	23048621	928	928	928	928	0
532	20241029	102600	23048621	928	928	928	928	0
533	20241029	102500	23048621	928	928	928	928	0
534	20241029	102400	23048621	928	928	928	928	0
535	20241029	102300	23048621	928	928	928	928	200
536	20241029	102200	22863021	928	928	928	928	0
537	20241029	102100	22863021	928	928	928	928	0
538	20241029	102000	22863021	928	931	931	928	333
539	20241029	101900	22553397	931	931	931	931	0
540	20241029	101800	22553397	931	931	931	931	0
541	20241029	101700	22553397	931	931	931	931	0
542	20241029	101600	22553397	931	931	931	931	0
543	20241029	101500	22553397	931	931	931	931	0
544	20241029	101400	22553397	931	931	931	931	0
545	20241029	101300	22553397	931	931	931	931	1
546	20241029	101200	22552466	927	927	927	927	0
547	20241029	101100	22552466	927	930	930	927	20148
548	20241029	101000	3854202	930	930	930	930	0
549	20241029	100900	3854202	930	930	930	930	0
550	20241029	100800	3854202	930	930	930	930	0
551	20241029	100700	3854202	930	930	930	930	0
552	20241029	100600	3854202	930	934	934	930	1164
553	20241029	100500	2770564	936	936	936	936	0
554	20241029	100400	2770564	936	936	936	936	0
555	20241029	100300	2770564	936	936	936	936	4
556	20241029	100200	2766820	936	936	936	936	0
557	20241029	100100	2766820	936	936	936	936	0
558	20241029	100000	2766820	936	936	936	936	0
559	20241029	095900	2766820	936	936	936	936	0
560	20241029	095800	2766820	936	936	936	936	0
561	20241029	095700	2766820	936	936	936	936	0
562	20241029	095600	2766820	936	936	936	936	0
563	20241029	095500	2766820	936	936	936	936	0
564	20241029	095400	2766820	936	936	936	936	0
565	20241029	095300	2766820	936	936	936	936	0
566	20241029	095200	2766820	936	936	936	936	0
567	20241029	095100	2766820	936	936	936	936	0
568	20241029	095000	2766820	936	936	936	936	0
569	20241029	094900	2766820	936	936	936	936	0
570	20241029	094800	2766820	936	936	936	936	0
571	20241029	094700	2766820	936	936	936	936	0
572	20241029	094600	2766820	936	936	936	936	0
573	20241029	094500	2766820	936	936	936	936	0
574	20241029	094400	2766820	936	936	936	936	0
575	20241029	094300	2766820	936	936	936	936	0
576	20241029	094200	2766820	936	936	936	936	2
577	20241029	094100	2764948	936	936	936	936	0
578	20241029	094000	2764948	936	936	936	936	0
579	20241029	093900	2764948	936	936	936	936	0
580	20241029	093800	2764948	936	936	936	936	1
581	20241029	093700	2764012	936	936	936	936	0
582	20241029	093600	2764012	936	936	936	936	0
583	20241029	093500	2764012	936	936	936	936	0
584	20241029	093400	2764012	936	936	936	936	0
585	20241029	093300	2764012	936	936	936	936	0
586	20241029	093200	2764012	936	936	936	936	0
587	20241029	093100	2764012	936	936	936	936	0
588	20241029	093000	2764012	936	936	936	936	0
589	20241029	092900	2764012	936	936	936	936	0
590	20241029	092800	2764012	936	936	936	936	0
591	20241029	092700	2764012	936	936	936	936	0
592	20241029	092600	2764012	936	936	936	936	0
593	20241029	092500	2764012	936	936	936	936	0
594	20241029	092400	2764012	936	936	936	936	0
595	20241029	092300	2764012	936	936	936	936	0
596	20241029	092200	2764012	936	936	936	936	0
597	20241029	092100	2764012	936	936	936	936	0
598	20241029	092000	2764012	936	936	936	936	0
599	20241029	091900	2764012	936	936	936	936	0
600	20241029	091800	2764012	936	936	936	936	0
601	20241029	091700	2764012	936	936	936	936	0
602	20241029	091600	2764012	936	936	936	936	0
603	20241029	091500	2764012	936	936	936	936	0
604	20241029	091400	2764012	936	936	936	936	1000
605	20241029	091300	1828012	936	936	936	936	0
606	20241029	091200	1828012	936	936	936	936	0
607	20241029	091100	1828012	936	936	936	936	0
608	20241029	091000	1828012	936	940	940	936	553
609	20241029	090900	1310400	936	936	936	936	0
610	20241029	090800	1310400	936	936	936	936	0
611	20241029	090700	1310400	936	936	936	936	0
612	20241029	090600	1310400	936	936	936	936	0
613	20241029	090500	1310400	936	936	936	936	0
614	20241029	090400	1310400	936	936	936	936	0
615	20241029	090300	1310400	936	936	936	936	0
616	20241029	090200	1310400	936	936	936	936	0
617	20241029	090100	1310400	936	936	936	936	0
618	20241029	090000	1310400	936	936	936	936	1400