KissMeData/036170/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192000	53447121	866	866	866	866	500
3	20241029	191900	53447121	866	866	866	866	0
4	20241029	191800	53447121	866	866	866	866	0
5	20241029	191700	53447121	866	866	866	866	0
6	20241029	191600	53447121	866	866	866	866	0
7	20241029	191500	53447121	866	866	866	866	0
8	20241029	191400	53447121	866	866	866	866	0
9	20241029	191300	53447121	866	866	866	866	0
10	20241029	191200	53447121	866	866	866	866	0
11	20241029	191100	53447121	866	866	866	866	0
12	20241029	191000	53447121	866	866	866	866	0
13	20241029	190900	53447121	866	866	866	866	0
14	20241029	190800	53447121	866	866	866	866	0
15	20241029	190700	53447121	866	866	866	866	0
16	20241029	190600	53447121	866	866	866	866	0
17	20241029	190500	53447121	866	866	866	866	0
18	20241029	190400	53447121	866	866	866	866	0
19	20241029	190300	53447121	866	866	866	866	0
20	20241029	190200	53447121	866	866	866	866	0
21	20241029	190100	53447121	866	866	866	866	0
22	20241029	190000	53447121	866	866	866	866	0
23	20241029	185900	53447121	866	866	866	866	0
24	20241029	185800	53447121	866	866	866	866	0
25	20241029	185700	53447121	866	866	866	866	0
26	20241029	185600	53447121	866	866	866	866	0
27	20241029	185500	53447121	866	866	866	866	0
28	20241029	185400	53447121	866	866	866	866	0
29	20241029	185300	53447121	866	866	866	866	0
30	20241029	185200	53447121	866	866	866	866	0
31	20241029	185100	53447121	866	866	866	866	0
32	20241029	185000	53447121	866	866	866	866	500
33	20241029	184900	53447121	866	866	866	866	0
34	20241029	184800	53447121	866	866	866	866	0
35	20241029	184700	53447121	866	866	866	866	0
36	20241029	184600	53447121	866	866	866	866	0
37	20241029	184500	53447121	866	866	866	866	0
38	20241029	184400	53447121	866	866	866	866	0
39	20241029	184300	53447121	866	866	866	866	0
40	20241029	184200	53447121	866	866	866	866	0
41	20241029	184100	53447121	866	866	866	866	0
42	20241029	184000	53447121	866	866	866	866	0
43	20241029	183900	53447121	866	866	866	866	0
44	20241029	183800	53447121	866	866	866	866	0
45	20241029	183700	53447121	866	866	866	866	0
46	20241029	183600	53447121	866	866	866	866	0
47	20241029	183500	53447121	866	866	866	866	0
48	20241029	183400	53447121	866	866	866	866	0
49	20241029	183300	53447121	866	866	866	866	0
50	20241029	183200	53447121	866	866	866	866	0
51	20241029	183100	53447121	866	866	866	866	0
52	20241029	183000	53447121	866	866	866	866	0
53	20241029	182900	53447121	866	866	866	866	0
54	20241029	182800	53447121	866	866	866	866	0
55	20241029	182700	53447121	866	866	866	866	0
56	20241029	182600	53447121	866	866	866	866	0
57	20241029	182500	53447121	866	866	866	866	0
58	20241029	182400	53447121	866	866	866	866	0
59	20241029	182300	53447121	866	866	866	866	0
60	20241029	182200	53447121	866	866	866	866	0
61	20241029	182100	53447121	866	866	866	866	0
62	20241029	182000	53447121	866	866	866	866	500
63	20241029	181900	53447121	866	866	866	866	0
64	20241029	181800	53447121	866	866	866	866	0
65	20241029	181700	53447121	866	866	866	866	0
66	20241029	181600	53447121	866	866	866	866	0
67	20241029	181500	53447121	866	866	866	866	0
68	20241029	181400	53447121	866	866	866	866	0
69	20241029	181300	53447121	866	866	866	866	0
70	20241029	181200	53447121	866	866	866	866	0
71	20241029	181100	53447121	866	866	866	866	0
72	20241029	181000	53447121	866	866	866	866	0
73	20241029	180900	53447121	866	866	866	866	0
74	20241029	180800	53447121	866	866	866	866	0
75	20241029	180700	53447121	866	866	866	866	0
76	20241029	180600	53447121	866	866	866	866	0
77	20241029	180500	53447121	866	866	866	866	0
78	20241029	180400	53447121	866	866	866	866	0
79	20241029	180300	53447121	866	866	866	866	0
80	20241029	180200	53447121	866	866	866	866	0
81	20241029	180100	53447121	866	866	866	866	0
82	20241029	180000	53447121	866	866	866	866	0
83	20241029	175900	53447121	866	866	866	866	0
84	20241029	175800	53447121	866	866	866	866	0
85	20241029	175700	53447121	866	866	866	866	0
86	20241029	175600	53447121	866	866	866	866	0
87	20241029	175500	53447121	866	866	866	866	0
88	20241029	175400	53447121	866	866	866	866	0
89	20241029	175300	53447121	866	866	866	866	0
90	20241029	175200	53447121	866	866	866	866	0
91	20241029	175100	53447121	866	866	866	866	0
92	20241029	175000	53447121	866	866	866	866	500
93	20241029	174900	53447121	866	866	866	866	0
94	20241029	174800	53447121	866	866	866	866	0
95	20241029	174700	53447121	866	866	866	866	0
96	20241029	174600	53447121	866	866	866	866	0
97	20241029	174500	53447121	866	866	866	866	0
98	20241029	174400	53447121	866	866	866	866	0
99	20241029	174300	53447121	866	866	866	866	0
100	20241029	174200	53447121	866	866	866	866	0
101	20241029	174100	53447121	866	866	866	866	0
102	20241029	174000	53447121	866	866	866	866	0
103	20241029	173900	53447121	866	866	866	866	0
104	20241029	173800	53447121	866	866	866	866	0
105	20241029	173700	53447121	866	866	866	866	0
106	20241029	173600	53447121	866	866	866	866	0
107	20241029	173500	53447121	866	866	866	866	0
108	20241029	173400	53447121	866	866	866	866	0
109	20241029	173300	53447121	866	866	866	866	0
110	20241029	173200	53447121	866	866	866	866	0
111	20241029	173100	53447121	866	866	866	866	0
112	20241029	173000	53447121	866	866	866	866	0
113	20241029	172900	53447121	866	866	866	866	0
114	20241029	172800	53447121	866	866	866	866	0
115	20241029	172700	53447121	866	866	866	866	0
116	20241029	172600	53447121	866	866	866	866	0
117	20241029	172500	53447121	866	866	866	866	0
118	20241029	172400	53447121	866	866	866	866	0
119	20241029	172300	53447121	866	866	866	866	0
120	20241029	172200	53447121	866	866	866	866	0
121	20241029	172100	53447121	866	866	866	866	0
122	20241029	172000	53447121	866	866	866	866	500
123	20241029	171900	53447121	866	866	866	866	0
124	20241029	171800	53447121	866	866	866	866	0
125	20241029	171700	53447121	866	866	866	866	0
126	20241029	171600	53447121	866	866	866	866	0
127	20241029	171500	53447121	866	866	866	866	0
128	20241029	171400	53447121	866	866	866	866	0
129	20241029	171300	53447121	866	866	866	866	0
130	20241029	171200	53447121	866	866	866	866	0
131	20241029	171100	53447121	866	866	866	866	0
132	20241029	171000	53447121	866	866	866	866	0
133	20241029	170900	53447121	866	866	866	866	0
134	20241029	170800	53447121	866	866	866	866	0
135	20241029	170700	53447121	866	866	866	866	0
136	20241029	170600	53447121	866	866	866	866	0
137	20241029	170500	53447121	866	866	866	866	0
138	20241029	170400	53447121	866	866	866	866	0
139	20241029	170300	53447121	866	866	866	866	0
140	20241029	170200	53447121	866	866	866	866	0
141	20241029	170100	53447121	866	866	866	866	0
142	20241029	170000	53447121	866	866	866	866	0
143	20241029	165900	53447121	866	866	866	866	0
144	20241029	165800	53447121	866	866	866	866	0
145	20241029	165700	53447121	866	866	866	866	0
146	20241029	165600	53447121	866	866	866	866	0
147	20241029	165500	53447121	866	866	866	866	0
148	20241029	165400	53447121	866	866	866	866	0
149	20241029	165300	53447121	866	866	866	866	0
150	20241029	165200	53447121	866	866	866	866	0
151	20241029	165100	53447121	866	866	866	866	0
152	20241029	165000	53447121	866	866	866	866	500
153	20241029	164900	53447121	866	866	866	866	0
154	20241029	164800	53447121	866	866	866	866	0
155	20241029	164700	53447121	866	866	866	866	0
156	20241029	164600	53447121	866	866	866	866	0
157	20241029	164500	53447121	866	866	866	866	0
158	20241029	164400	53447121	866	866	866	866	0
159	20241029	164300	53447121	866	866	866	866	0
160	20241029	164200	53447121	866	866	866	866	0
161	20241029	164100	53447121	866	866	866	866	0
162	20241029	164000	53447121	866	866	866	866	0
163	20241029	163900	53447121	866	866	866	866	0
164	20241029	163800	53447121	866	866	866	866	0
165	20241029	163700	53447121	866	866	866	866	0
166	20241029	163600	53447121	866	866	866	866	0
167	20241029	163500	53447121	866	866	866	866	0
168	20241029	163400	53447121	866	866	866	866	0
169	20241029	163300	53447121	866	866	866	866	0
170	20241029	163200	53447121	866	866	866	866	0
171	20241029	163100	53447121	866	866	866	866	0
172	20241029	163000	53447121	866	866	866	866	0
173	20241029	162900	53447121	866	866	866	866	0
174	20241029	162800	53447121	866	866	866	866	0
175	20241029	162700	53447121	866	866	866	866	0
176	20241029	162600	53447121	866	866	866	866	0
177	20241029	162500	53447121	866	866	866	866	0
178	20241029	162400	53447121	866	866	866	866	0
179	20241029	162300	53447121	866	866	866	866	0
180	20241029	162200	53447121	866	866	866	866	0
181	20241029	162100	53447121	866	866	866	866	0
182	20241029	162000	53447121	866	866	866	866	500
183	20241029	161900	53447121	866	866	866	866	0
184	20241029	161800	53447121	866	866	866	866	0
185	20241029	161700	53447121	866	866	866	866	0
186	20241029	161600	53447121	866	866	866	866	0
187	20241029	161500	53447121	866	866	866	866	0
188	20241029	161400	53447121	866	866	866	866	0
189	20241029	161300	53447121	866	866	866	866	0
190	20241029	161200	53447121	866	866	866	866	0
191	20241029	161100	53447121	866	866	866	866	0
192	20241029	161000	53447121	866	866	866	866	0
193	20241029	160900	53447121	866	866	866	866	0
194	20241029	160800	53447121	866	866	866	866	0
195	20241029	160700	53447121	866	866	866	866	0
196	20241029	160600	53447121	866	866	866	866	0
197	20241029	160500	53447121	866	866	866	866	0
198	20241029	160400	53447121	866	866	866	866	0
199	20241029	160300	53447121	866	866	866	866	0
200	20241029	160200	53447121	866	866	866	866	0
201	20241029	160100	53447121	866	866	866	866	0
202	20241029	160000	53447121	866	866	866	866	0
203	20241029	155900	53447121	866	866	866	866	0
204	20241029	155800	53447121	866	866	866	866	0
205	20241029	155700	53447121	866	866	866	866	0
206	20241029	155600	53447121	866	866	866	866	0
207	20241029	155500	53447121	866	866	866	866	0
208	20241029	155400	53447121	866	866	866	866	0
209	20241029	155300	53447121	866	866	866	866	0
210	20241029	155200	53447121	866	866	866	866	0
211	20241029	155100	53447121	866	866	866	866	0
212	20241029	155000	53447121	866	866	866	866	500
213	20241029	154900	53447121	866	866	866	866	0
214	20241029	154800	53447121	866	866	866	866	0
215	20241029	154700	53447121	866	866	866	866	0
216	20241029	154600	53447121	866	866	866	866	0
217	20241029	154500	53447121	866	866	866	866	0
218	20241029	154400	53447121	866	866	866	866	0
219	20241029	154300	53447121	866	866	866	866	0
220	20241029	154200	53447121	866	866	866	866	0
221	20241029	154100	53447121	866	866	866	866	0
222	20241029	154000	53447121	866	866	866	866	0
223	20241029	153900	53447121	866	866	866	866	0
224	20241029	153800	53447121	866	866	866	866	0
225	20241029	153700	53447121	866	866	866	866	0
226	20241029	153600	53447121	866	866	866	866	0
227	20241029	153500	53447121	866	866	866	866	0
228	20241029	153400	53447121	866	866	866	866	0
229	20241029	153300	53447121	866	866	866	866	0
230	20241029	153200	53447121	866	866	866	866	0
231	20241029	153100	53447121	866	866	866	866	0
232	20241029	153000	53447121	866	866	866	866	500
233	20241029	152900	53014121	867	867	867	867	0
234	20241029	152800	53014121	867	867	867	867	0
235	20241029	152700	53014121	867	867	867	867	0
236	20241029	152600	53014121	867	867	867	867	0
237	20241029	152500	53014121	867	867	867	867	0
238	20241029	152400	53014121	867	867	867	867	0
239	20241029	152300	53014121	867	867	867	867	0
240	20241029	152200	53014121	867	867	867	867	0
241	20241029	152100	53014121	867	867	867	867	0
242	20241029	152000	53014121	867	867	867	867	0
243	20241029	151900	53014121	867	867	867	867	9
244	20241029	151800	53006318	867	867	867	867	728
245	20241029	151700	52375142	867	867	867	867	0
246	20241029	151600	52375142	867	867	867	867	0
247	20241029	151500	52375142	867	867	867	867	0
248	20241029	151400	52375142	867	867	867	867	1267
249	20241029	151300	51276653	867	867	867	867	0
250	20241029	151200	51276653	867	867	867	867	5
251	20241029	151100	51272318	867	867	867	867	0
252	20241029	151000	51272318	867	867	867	867	0
253	20241029	150900	51272318	867	867	867	867	0
254	20241029	150800	51272318	867	867	867	867	0
255	20241029	150700	51272318	867	867	867	867	0
256	20241029	150600	51272318	867	867	867	867	0
257	20241029	150500	51272318	867	867	867	867	0
258	20241029	150400	51272318	867	867	867	867	1
259	20241029	150300	51271451	866	866	866	866	0
260	20241029	150200	51271451	866	866	866	866	0
261	20241029	150100	51271451	866	866	866	866	100
262	20241029	150000	51184851	866	866	866	866	0
263	20241029	145900	51184851	866	866	866	866	0
264	20241029	145800	51184851	866	866	866	866	0
265	20241029	145700	51184851	866	866	866	866	0
266	20241029	145600	51184851	866	866	866	866	0
267	20241029	145500	51184851	866	866	866	866	0
268	20241029	145400	51184851	866	866	866	866	0
269	20241029	145300	51184851	866	866	866	866	0
270	20241029	145200	51184851	866	866	866	866	0
271	20241029	145100	51184851	866	866	866	866	0
272	20241029	145000	51184851	866	865	866	865	44
273	20241029	144900	51146748	862	862	862	862	1
274	20241029	144800	51145886	862	862	862	862	0
275	20241029	144700	51145886	862	862	862	862	0
276	20241029	144600	51145886	862	862	862	862	0
277	20241029	144500	51145886	862	862	862	862	0
278	20241029	144400	51145886	862	862	862	862	0
279	20241029	144300	51145886	862	862	862	862	0
280	20241029	144200	51145886	862	859	862	859	3157
281	20241029	144100	48425863	860	860	860	860	5
282	20241029	144000	48421563	859	859	859	859	0
283	20241029	143900	48421563	859	859	859	859	0
284	20241029	143800	48421563	859	859	859	859	0
285	20241029	143700	48421563	859	859	859	859	0
286	20241029	143600	48421563	859	859	859	859	0
287	20241029	143500	48421563	859	859	859	859	0
288	20241029	143400	48421563	859	859	859	859	0
289	20241029	143300	48421563	859	859	859	859	0
290	20241029	143200	48421563	859	859	859	859	11
291	20241029	143100	48412114	858	858	858	858	0
292	20241029	143000	48412114	858	858	858	858	0
293	20241029	142900	48412114	858	858	858	858	0
294	20241029	142800	48412114	858	858	858	858	0
295	20241029	142700	48412114	858	858	858	858	0
296	20241029	142600	48412114	858	858	858	858	0
297	20241029	142500	48412114	858	858	858	858	0
298	20241029	142400	48412114	858	858	858	858	327
299	20241029	142300	48131548	858	858	858	858	0
300	20241029	142200	48131548	858	858	858	858	0
301	20241029	142100	48131548	858	858	858	858	0
302	20241029	142000	48131548	858	858	858	858	0
303	20241029	141900	48131548	858	858	858	858	0
304	20241029	141800	48131548	858	858	858	858	0
305	20241029	141700	48131548	858	858	858	858	0
306	20241029	141600	48131548	858	858	858	858	0
307	20241029	141500	48131548	858	858	858	858	0
308	20241029	141400	48131548	858	858	858	858	0
309	20241029	141300	48131548	858	858	858	858	1002
310	20241029	141200	47271832	858	858	858	858	0
311	20241029	141100	47271832	858	858	858	858	229
312	20241029	141000	47075350	858	858	858	858	0
313	20241029	140900	47075350	858	859	859	858	100
314	20241029	140800	46989547	859	859	859	859	2
315	20241029	140700	46987829	859	859	859	859	0
316	20241029	140600	46987829	859	859	859	859	0
317	20241029	140500	46987829	859	859	859	859	0
318	20241029	140400	46987829	859	859	859	859	0
319	20241029	140300	46987829	859	859	859	859	0
320	20241029	140200	46987829	859	859	859	859	0
321	20241029	140100	46987829	859	859	859	859	0
322	20241029	140000	46987829	859	859	859	859	200
323	20241029	135900	46816029	860	860	860	860	0
324	20241029	135800	46816029	860	860	860	860	0
325	20241029	135700	46816029	860	860	860	860	0
326	20241029	135600	46816029	860	860	860	860	0
327	20241029	135500	46816029	860	860	860	860	0
328	20241029	135400	46816029	860	860	860	860	0
329	20241029	135300	46816029	860	860	860	860	0
330	20241029	135200	46816029	860	860	860	860	0
331	20241029	135100	46816029	860	860	860	860	0
332	20241029	135000	46816029	860	860	860	860	0
333	20241029	134900	46816029	860	860	860	860	0
334	20241029	134800	46816029	860	860	860	860	0
335	20241029	134700	46816029	860	860	860	860	0
336	20241029	134600	46816029	860	860	860	860	0
337	20241029	134500	46816029	860	860	860	860	0
338	20241029	134400	46816029	860	860	860	860	0
339	20241029	134300	46816029	860	860	860	860	0
340	20241029	134200	46816029	860	860	860	860	0
341	20241029	134100	46816029	860	860	860	860	0
342	20241029	134000	46816029	860	860	860	860	500
343	20241029	133900	46386029	858	858	858	858	0
344	20241029	133800	46386029	858	858	858	858	0
345	20241029	133700	46386029	858	858	858	858	0
346	20241029	133600	46386029	858	858	858	858	0
347	20241029	133500	46386029	858	858	858	858	0
348	20241029	133400	46386029	858	858	858	858	0
349	20241029	133300	46386029	858	858	858	858	0
350	20241029	133200	46386029	858	858	858	858	0
351	20241029	133100	46386029	858	858	858	858	0
352	20241029	133000	46386029	858	858	858	858	0
353	20241029	132900	46386029	858	858	858	858	0
354	20241029	132800	46386029	858	858	858	858	0
355	20241029	132700	46386029	858	858	858	858	0
356	20241029	132600	46386029	858	858	858	858	0
357	20241029	132500	46386029	858	858	858	858	0
358	20241029	132400	46386029	858	858	858	858	0
359	20241029	132300	46386029	858	858	858	858	0
360	20241029	132200	46386029	858	858	858	858	0
361	20241029	132100	46386029	858	858	858	858	0
362	20241029	132000	46386029	858	858	858	858	0
363	20241029	131900	46386029	858	858	858	858	0
364	20241029	131800	46386029	858	858	858	858	0
365	20241029	131700	46386029	858	858	858	858	0
366	20241029	131600	46386029	858	858	858	858	0
367	20241029	131500	46386029	858	858	858	858	0
368	20241029	131400	46386029	858	858	858	858	0
369	20241029	131300	46386029	858	858	858	858	0
370	20241029	131200	46386029	858	858	858	858	0
371	20241029	131100	46386029	858	858	858	858	0
372	20241029	131000	46386029	858	858	858	858	970
373	20241029	130900	45553769	863	863	863	863	4
374	20241029	130800	45550317	857	857	857	857	0
375	20241029	130700	45550317	857	857	857	857	0
376	20241029	130600	45550317	857	857	857	857	0
377	20241029	130500	45550317	857	857	857	857	0
378	20241029	130400	45550317	857	857	857	857	0
379	20241029	130300	45550317	857	857	857	857	0
380	20241029	130200	45550317	857	857	857	857	31
381	20241029	130100	45523750	863	863	863	863	0
382	20241029	130000	45523750	863	863	863	863	0
383	20241029	125900	45523750	863	863	863	863	0
384	20241029	125800	45523750	863	863	863	863	1
385	20241029	125700	45522887	863	863	863	863	0
386	20241029	125600	45522887	863	863	863	863	0
387	20241029	125500	45522887	863	863	863	863	0
388	20241029	125400	45522887	863	856	863	856	2
389	20241029	125300	45521168	856	856	856	856	0
390	20241029	125200	45521168	856	856	856	856	0
391	20241029	125100	45521168	856	856	856	856	0
392	20241029	125000	45521168	856	856	856	856	0
393	20241029	124900	45521168	856	856	856	856	0
394	20241029	124800	45521168	856	856	856	856	0
395	20241029	124700	45521168	856	856	856	856	1000
396	20241029	124600	44665168	857	857	857	857	0
397	20241029	124500	44665168	857	857	857	857	0
398	20241029	124400	44665168	857	857	857	857	0
399	20241029	124300	44665168	857	857	857	857	0
400	20241029	124200	44665168	857	857	857	857	0
401	20241029	124100	44665168	857	857	857	857	7
402	20241029	124000	44659169	857	857	857	857	0
403	20241029	123900	44659169	857	857	857	857	0
404	20241029	123800	44659169	857	857	857	857	0
405	20241029	123700	44659169	857	857	857	857	0
406	20241029	123600	44659169	857	857	857	857	0
407	20241029	123500	44659169	857	857	857	857	0
408	20241029	123400	44659169	857	857	857	857	0
409	20241029	123300	44659169	857	857	857	857	0
410	20241029	123200	44659169	857	857	857	857	3
411	20241029	123100	44656598	857	857	857	857	0
412	20241029	123000	44656598	857	857	857	857	0
413	20241029	122900	44656598	857	857	857	857	0
414	20241029	122800	44656598	857	857	857	857	0
415	20241029	122700	44656598	857	857	857	857	4
416	20241029	122600	44653170	857	857	857	857	43
417	20241029	122500	44616319	863	863	863	863	0
418	20241029	122400	44616319	863	863	863	863	0
419	20241029	122300	44616319	863	863	863	863	0
420	20241029	122200	44616319	863	863	863	863	0
421	20241029	122100	44616319	863	855	863	855	2
422	20241029	122000	44614601	857	857	857	857	0
423	20241029	121900	44614601	857	859	859	857	247
424	20241029	121800	44402432	859	859	859	859	0
425	20241029	121700	44402432	859	859	859	859	0
426	20241029	121600	44402432	859	859	859	859	0
427	20241029	121500	44402432	859	859	859	859	17
428	20241029	121400	44387829	867	867	867	867	0
429	20241029	121300	44387829	867	867	867	867	0
430	20241029	121200	44387829	867	867	867	867	0
431	20241029	121100	44387829	867	867	867	867	0
432	20241029	121000	44387829	867	867	867	867	0
433	20241029	120900	44387829	867	867	867	867	0
434	20241029	120800	44387829	867	867	867	867	0
435	20241029	120700	44387829	867	867	867	867	0
436	20241029	120600	44387829	867	867	867	867	0
437	20241029	120500	44387829	867	867	867	867	0
438	20241029	120400	44387829	867	867	867	867	0
439	20241029	120300	44387829	867	867	867	867	0
440	20241029	120200	44387829	867	867	867	867	0
441	20241029	120100	44387829	867	867	867	867	0
442	20241029	120000	44387829	867	867	867	867	0
443	20241029	115900	44387829	867	867	867	867	0
444	20241029	115800	44387829	867	867	867	867	0
445	20241029	115700	44387829	867	867	867	867	0
446	20241029	115600	44387829	867	867	867	867	0
447	20241029	115500	44387829	867	867	867	867	0
448	20241029	115400	44387829	867	867	867	867	0
449	20241029	115300	44387829	867	867	867	867	0
450	20241029	115200	44387829	867	867	867	867	0
451	20241029	115100	44387829	867	867	867	867	0
452	20241029	115000	44387829	867	867	867	867	0
453	20241029	114900	44387829	867	867	867	867	0
454	20241029	114800	44387829	867	867	867	867	0
455	20241029	114700	44387829	867	867	867	867	0
456	20241029	114600	44387829	867	867	867	867	0
457	20241029	114500	44387829	867	867	867	867	0
458	20241029	114400	44387829	867	867	867	867	0
459	20241029	114300	44387829	867	867	867	867	0
460	20241029	114200	44387829	867	867	867	867	5
461	20241029	114100	44383494	867	867	867	867	0
462	20241029	114000	44383494	867	867	867	867	0
463	20241029	113900	44383494	867	867	867	867	0
464	20241029	113800	44383494	867	867	867	867	0
465	20241029	113700	44383494	867	867	867	867	0
466	20241029	113600	44383494	867	867	867	867	0
467	20241029	113500	44383494	867	867	867	867	0
468	20241029	113400	44383494	867	867	867	867	0
469	20241029	113300	44383494	867	867	867	867	0
470	20241029	113200	44383494	867	867	867	867	0
471	20241029	113100	44383494	867	867	867	867	0
472	20241029	113000	44383494	867	867	867	867	0
473	20241029	112900	44383494	867	867	867	867	0
474	20241029	112800	44383494	867	867	867	867	0
475	20241029	112700	44383494	867	866	867	866	219
476	20241029	112600	44193839	866	866	866	866	45
477	20241029	112500	44154869	867	867	867	867	0
478	20241029	112400	44154869	867	867	867	867	0
479	20241029	112300	44154869	867	867	867	867	0
480	20241029	112200	44154869	867	867	867	867	0
481	20241029	112100	44154869	867	867	867	867	0
482	20241029	112000	44154869	867	867	867	867	0
483	20241029	111900	44154869	867	867	867	867	0
484	20241029	111800	44154869	867	867	867	867	0
485	20241029	111700	44154869	867	867	867	867	0
486	20241029	111600	44154869	867	867	867	867	0
487	20241029	111500	44154869	867	857	867	857	40
488	20241029	111400	44120519	855	855	855	855	1
489	20241029	111300	44119664	853	852	853	852	413
490	20241029	111200	43767787	851	851	851	851	0
491	20241029	111100	43767787	851	861	861	843	8585
492	20241029	111000	36436049	867	867	867	867	0
493	20241029	110900	36436049	867	867	867	867	0
494	20241029	110800	36436049	867	867	867	867	0
495	20241029	110700	36436049	867	867	867	867	0
496	20241029	110600	36436049	867	867	867	867	0
497	20241029	110500	36436049	867	867	867	867	0
498	20241029	110400	36436049	867	867	867	867	0
499	20241029	110300	36436049	867	867	867	867	0
500	20241029	110200	36436049	867	867	867	867	0
501	20241029	110100	36436049	867	867	867	867	0
502	20241029	110000	36436049	867	867	867	867	0
503	20241029	105900	36436049	867	867	867	867	0
504	20241029	105800	36436049	867	867	867	867	0
505	20241029	105700	36436049	867	867	867	867	0
506	20241029	105600	36436049	867	867	867	867	869
507	20241029	105500	35682626	867	867	867	867	3500
508	20241029	105400	32648126	868	868	868	868	466
509	20241029	105300	32243638	860	860	860	860	0
510	20241029	105200	32243638	860	860	860	860	0
511	20241029	105100	32243638	860	862	862	860	2000
512	20241029	105000	30521322	869	869	869	869	0
513	20241029	104900	30521322	869	869	869	869	0
514	20241029	104800	30521322	869	869	869	869	0
515	20241029	104700	30521322	869	869	869	869	0
516	20241029	104600	30521322	869	869	869	869	0
517	20241029	104500	30521322	869	869	869	869	0
518	20241029	104400	30521322	869	869	869	869	0
519	20241029	104300	30521322	869	869	869	869	0
520	20241029	104200	30521322	869	866	869	866	6
521	20241029	104100	30516119	862	862	862	862	22
522	20241029	104000	30497155	866	866	866	866	0
523	20241029	103900	30497155	866	866	866	866	0
524	20241029	103800	30497155	866	866	866	866	1000
525	20241029	103700	29631155	866	865	866	865	1000
526	20241029	103600	28765702	865	864	865	864	1000
527	20241029	103500	27901316	864	864	864	864	0
528	20241029	103400	27901316	864	864	864	864	0
529	20241029	103300	27901316	864	864	864	864	0
530	20241029	103200	27901316	864	864	864	864	0
531	20241029	103100	27901316	864	864	864	864	0
532	20241029	103000	27901316	864	864	864	864	0
533	20241029	102900	27901316	864	864	864	864	60
534	20241029	102800	27849476	864	864	864	864	0
535	20241029	102700	27849476	864	864	864	864	0
536	20241029	102600	27849476	864	864	864	864	0
537	20241029	102500	27849476	864	864	864	864	0
538	20241029	102400	27849476	864	864	864	864	0
539	20241029	102300	27849476	864	864	864	864	0
540	20241029	102200	27849476	864	864	864	864	0
541	20241029	102100	27849476	864	864	864	864	0
542	20241029	102000	27849476	864	864	864	864	0
543	20241029	101900	27849476	864	864	864	864	0
544	20241029	101800	27849476	864	864	864	864	0
545	20241029	101700	27849476	864	864	864	864	0
546	20241029	101600	27849476	864	863	864	863	3000
547	20241029	101500	25258761	862	862	862	862	0
548	20241029	101400	25258761	862	862	862	862	0
549	20241029	101300	25258761	862	862	862	862	0
550	20241029	101200	25258761	862	862	862	862	0
551	20241029	101100	25258761	862	862	862	862	0
552	20241029	101000	25258761	862	862	862	862	0
553	20241029	100900	25258761	862	862	862	862	0
554	20241029	100800	25258761	862	862	862	862	1
555	20241029	100700	25257899	862	861	862	861	2211
556	20241029	100600	23352228	861	860	861	860	11000
557	20241029	100500	13886357	861	861	861	861	100
558	20241029	100400	13800257	857	857	857	857	0
559	20241029	100300	13800257	857	857	857	857	0
560	20241029	100200	13800257	857	857	857	857	0
561	20241029	100100	13800257	857	857	857	857	0
562	20241029	100000	13800257	857	857	857	857	0
563	20241029	095900	13800257	857	857	857	857	0
564	20241029	095800	13800257	857	857	857	857	0
565	20241029	095700	13800257	857	859	859	857	310
566	20241029	095600	13534541	859	859	859	859	0
567	20241029	095500	13534541	859	859	859	859	0
568	20241029	095400	13534541	859	859	859	859	0
569	20241029	095300	13534541	859	859	859	859	0
570	20241029	095200	13534541	859	859	859	859	0
571	20241029	095100	13534541	859	859	859	859	0
572	20241029	095000	13534541	859	859	859	859	177
573	20241029	094900	13382498	857	857	857	857	0
574	20241029	094800	13382498	857	857	857	857	0
575	20241029	094700	13382498	857	856	857	856	7585
576	20241029	094600	6882705	856	856	856	856	0
577	20241029	094500	6882705	856	856	856	856	0
578	20241029	094400	6882705	856	856	856	856	9
579	20241029	094300	6875001	856	856	856	856	0
580	20241029	094200	6875001	856	856	856	855	398
581	20241029	094100	6534335	856	856	856	856	101
582	20241029	094000	6447879	856	856	856	856	0
583	20241029	093900	6447879	856	857	857	856	49
584	20241029	093800	6405910	857	857	857	857	10
585	20241029	093700	6397340	857	854	857	854	2
586	20241029	093600	6395629	854	854	854	854	0
587	20241029	093500	6395629	854	854	854	854	0
588	20241029	093400	6395629	854	854	854	854	0
589	20241029	093300	6395629	854	854	854	854	0
590	20241029	093200	6395629	854	854	854	854	0
591	20241029	093100	6395629	854	854	854	854	0
592	20241029	093000	6395629	854	853	855	853	675
593	20241029	092900	5819794	852	860	860	836	4043
594	20241029	092800	2385288	860	860	860	860	692
595	20241029	092700	1790168	861	866	866	861	161
596	20241029	092600	1650906	866	866	866	866	0
597	20241029	092500	1650906	866	866	866	866	0
598	20241029	092400	1650906	866	866	866	866	1000
599	20241029	092300	784906	866	866	866	866	0
600	20241029	092200	784906	866	866	866	866	0
601	20241029	092100	784906	866	866	866	866	0
602	20241029	092000	784906	866	866	866	866	0
603	20241029	091900	784906	866	866	866	866	0
604	20241029	091800	784906	866	866	866	866	0
605	20241029	091700	784906	866	866	866	866	0
606	20241029	091600	784906	866	866	866	866	0
607	20241029	091500	784906	866	866	866	866	0
608	20241029	091400	784906	866	866	866	866	0
609	20241029	091300	784906	866	866	866	866	0
610	20241029	091200	784906	866	866	866	866	0
611	20241029	091100	784906	866	866	866	866	12
612	20241029	091000	774514	866	867	867	866	810
613	20241029	090900	72744	866	866	866	866	0
614	20241029	090800	72744	866	866	866	866	0
615	20241029	090700	72744	866	866	866	866	0
616	20241029	090600	72744	866	866	866	866	0
617	20241029	090500	72744	866	866	866	866	0
618	20241029	090400	72744	866	866	866	866	0
619	20241029	090300	72744	866	866	866	866	0
620	20241029	090200	72744	866	866	866	866	0
621	20241029	090100	72744	866	866	866	866	0
622	20241029	090000	72744	866	866	866	866	84