KissMeData/065770/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	194500	35846528	965	965	965	965	3950
3	20241028	194400	35846528	965	965	965	965	0
4	20241028	194300	35846528	965	965	965	965	0
5	20241028	194200	35846528	965	965	965	965	0
6	20241028	194100	35846528	965	965	965	965	0
7	20241028	194000	35846528	965	965	965	965	0
8	20241028	193900	35846528	965	965	965	965	0
9	20241028	193800	35846528	965	965	965	965	0
10	20241028	193700	35846528	965	965	965	965	0
11	20241028	193600	35846528	965	965	965	965	0
12	20241028	193500	35846528	965	965	965	965	0
13	20241028	193400	35846528	965	965	965	965	0
14	20241028	193300	35846528	965	965	965	965	0
15	20241028	193200	35846528	965	965	965	965	0
16	20241028	193100	35846528	965	965	965	965	0
17	20241028	193000	35846528	965	965	965	965	0
18	20241028	192900	35846528	965	965	965	965	0
19	20241028	192800	35846528	965	965	965	965	0
20	20241028	192700	35846528	965	965	965	965	0
21	20241028	192600	35846528	965	965	965	965	0
22	20241028	192500	35846528	965	965	965	965	0
23	20241028	192400	35846528	965	965	965	965	0
24	20241028	192300	35846528	965	965	965	965	0
25	20241028	192200	35846528	965	965	965	965	0
26	20241028	192100	35846528	965	965	965	965	0
27	20241028	192000	35846528	965	965	965	965	0
28	20241028	191900	35846528	965	965	965	965	0
29	20241028	191800	35846528	965	965	965	965	0
30	20241028	191700	35846528	965	965	965	965	0
31	20241028	191600	35846528	965	965	965	965	0
32	20241028	191500	35846528	965	965	965	965	3950
33	20241028	191400	35846528	965	965	965	965	0
34	20241028	191300	35846528	965	965	965	965	0
35	20241028	191200	35846528	965	965	965	965	0
36	20241028	191100	35846528	965	965	965	965	0
37	20241028	191000	35846528	965	965	965	965	0
38	20241028	190900	35846528	965	965	965	965	0
39	20241028	190800	35846528	965	965	965	965	0
40	20241028	190700	35846528	965	965	965	965	0
41	20241028	190600	35846528	965	965	965	965	0
42	20241028	190500	35846528	965	965	965	965	0
43	20241028	190400	35846528	965	965	965	965	0
44	20241028	190300	35846528	965	965	965	965	0
45	20241028	190200	35846528	965	965	965	965	0
46	20241028	190100	35846528	965	965	965	965	0
47	20241028	190000	35846528	965	965	965	965	0
48	20241028	185900	35846528	965	965	965	965	0
49	20241028	185800	35846528	965	965	965	965	0
50	20241028	185700	35846528	965	965	965	965	0
51	20241028	185600	35846528	965	965	965	965	0
52	20241028	185500	35846528	965	965	965	965	0
53	20241028	185400	35846528	965	965	965	965	0
54	20241028	185300	35846528	965	965	965	965	0
55	20241028	185200	35846528	965	965	965	965	0
56	20241028	185100	35846528	965	965	965	965	0
57	20241028	185000	35846528	965	965	965	965	0
58	20241028	184900	35846528	965	965	965	965	0
59	20241028	184800	35846528	965	965	965	965	0
60	20241028	184700	35846528	965	965	965	965	0
61	20241028	184600	35846528	965	965	965	965	0
62	20241028	184500	35846528	965	965	965	965	3950
63	20241028	184400	35846528	965	965	965	965	0
64	20241028	184300	35846528	965	965	965	965	0
65	20241028	184200	35846528	965	965	965	965	0
66	20241028	184100	35846528	965	965	965	965	0
67	20241028	184000	35846528	965	965	965	965	0
68	20241028	183900	35846528	965	965	965	965	0
69	20241028	183800	35846528	965	965	965	965	0
70	20241028	183700	35846528	965	965	965	965	0
71	20241028	183600	35846528	965	965	965	965	0
72	20241028	183500	35846528	965	965	965	965	0
73	20241028	183400	35846528	965	965	965	965	0
74	20241028	183300	35846528	965	965	965	965	0
75	20241028	183200	35846528	965	965	965	965	0
76	20241028	183100	35846528	965	965	965	965	0
77	20241028	183000	35846528	965	965	965	965	0
78	20241028	182900	35846528	965	965	965	965	0
79	20241028	182800	35846528	965	965	965	965	0
80	20241028	182700	35846528	965	965	965	965	0
81	20241028	182600	35846528	965	965	965	965	0
82	20241028	182500	35846528	965	965	965	965	0
83	20241028	182400	35846528	965	965	965	965	0
84	20241028	182300	35846528	965	965	965	965	0
85	20241028	182200	35846528	965	965	965	965	0
86	20241028	182100	35846528	965	965	965	965	0
87	20241028	182000	35846528	965	965	965	965	0
88	20241028	181900	35846528	965	965	965	965	0
89	20241028	181800	35846528	965	965	965	965	0
90	20241028	181700	35846528	965	965	965	965	0
91	20241028	181600	35846528	965	965	965	965	0
92	20241028	181500	35846528	965	965	965	965	3950
93	20241028	181400	35846528	965	965	965	965	0
94	20241028	181300	35846528	965	965	965	965	0
95	20241028	181200	35846528	965	965	965	965	0
96	20241028	181100	35846528	965	965	965	965	0
97	20241028	181000	35846528	965	965	965	965	0
98	20241028	180900	35846528	965	965	965	965	0
99	20241028	180800	35846528	965	965	965	965	0
100	20241028	180700	35846528	965	965	965	965	0
101	20241028	180600	35846528	965	965	965	965	0
102	20241028	180500	35846528	965	965	965	965	0
103	20241028	180400	35846528	965	965	965	965	0
104	20241028	180300	35846528	965	965	965	965	0
105	20241028	180200	35846528	965	965	965	965	0
106	20241028	180100	35846528	965	965	965	965	0
107	20241028	180000	35846528	965	965	965	965	0
108	20241028	175900	35846528	965	965	965	965	0
109	20241028	175800	35846528	965	965	965	965	0
110	20241028	175700	35846528	965	965	965	965	0
111	20241028	175600	35846528	965	965	965	965	0
112	20241028	175500	35846528	965	965	965	965	0
113	20241028	175400	35846528	965	965	965	965	0
114	20241028	175300	35846528	965	965	965	965	0
115	20241028	175200	35846528	965	965	965	965	0
116	20241028	175100	35846528	965	965	965	965	0
117	20241028	175000	35846528	965	965	965	965	0
118	20241028	174900	35846528	965	965	965	965	0
119	20241028	174800	35846528	965	965	965	965	0
120	20241028	174700	35846528	965	965	965	965	0
121	20241028	174600	35846528	965	965	965	965	0
122	20241028	174500	35846528	965	965	965	965	3950
123	20241028	174400	35846528	965	965	965	965	0
124	20241028	174300	35846528	965	965	965	965	0
125	20241028	174200	35846528	965	965	965	965	0
126	20241028	174100	35846528	965	965	965	965	0
127	20241028	174000	35846528	965	965	965	965	0
128	20241028	173900	35846528	965	965	965	965	0
129	20241028	173800	35846528	965	965	965	965	0
130	20241028	173700	35846528	965	965	965	965	0
131	20241028	173600	35846528	965	965	965	965	0
132	20241028	173500	35846528	965	965	965	965	0
133	20241028	173400	35846528	965	965	965	965	0
134	20241028	173300	35846528	965	965	965	965	0
135	20241028	173200	35846528	965	965	965	965	0
136	20241028	173100	35846528	965	965	965	965	0
137	20241028	173000	35846528	965	965	965	965	0
138	20241028	172900	35846528	965	965	965	965	0
139	20241028	172800	35846528	965	965	965	965	0
140	20241028	172700	35846528	965	965	965	965	0
141	20241028	172600	35846528	965	965	965	965	0
142	20241028	172500	35846528	965	965	965	965	0
143	20241028	172400	35846528	965	965	965	965	0
144	20241028	172300	35846528	965	965	965	965	0
145	20241028	172200	35846528	965	965	965	965	0
146	20241028	172100	35846528	965	965	965	965	0
147	20241028	172000	35846528	965	965	965	965	0
148	20241028	171900	35846528	965	965	965	965	0
149	20241028	171800	35846528	965	965	965	965	0
150	20241028	171700	35846528	965	965	965	965	0
151	20241028	171600	35846528	965	965	965	965	0
152	20241028	171500	35846528	965	965	965	965	3950
153	20241028	171400	35846528	965	965	965	965	0
154	20241028	171300	35846528	965	965	965	965	0
155	20241028	171200	35846528	965	965	965	965	0
156	20241028	171100	35846528	965	965	965	965	0
157	20241028	171000	35846528	965	965	965	965	0
158	20241028	170900	35846528	965	965	965	965	0
159	20241028	170800	35846528	965	965	965	965	0
160	20241028	170700	35846528	965	965	965	965	0
161	20241028	170600	35846528	965	965	965	965	0
162	20241028	170500	35846528	965	965	965	965	0
163	20241028	170400	35846528	965	965	965	965	0
164	20241028	170300	35846528	965	965	965	965	0
165	20241028	170200	35846528	965	965	965	965	0
166	20241028	170100	35846528	965	965	965	965	0
167	20241028	170000	35846528	965	965	965	965	0
168	20241028	165900	35846528	965	965	965	965	0
169	20241028	165800	35846528	965	965	965	965	0
170	20241028	165700	35846528	965	965	965	965	0
171	20241028	165600	35846528	965	965	965	965	0
172	20241028	165500	35846528	965	965	965	965	0
173	20241028	165400	35846528	965	965	965	965	0
174	20241028	165300	35846528	965	965	965	965	0
175	20241028	165200	35846528	965	965	965	965	0
176	20241028	165100	35846528	965	965	965	965	0
177	20241028	165000	35846528	965	965	965	965	0
178	20241028	164900	35846528	965	965	965	965	0
179	20241028	164800	35846528	965	965	965	965	0
180	20241028	164700	35846528	965	965	965	965	0
181	20241028	164600	35846528	965	965	965	965	0
182	20241028	164500	35846528	965	965	965	965	3950
183	20241028	164400	35846528	965	965	965	965	0
184	20241028	164300	35846528	965	965	965	965	0
185	20241028	164200	35846528	965	965	965	965	0
186	20241028	164100	35846528	965	965	965	965	0
187	20241028	164000	35846528	965	965	965	965	0
188	20241028	163900	35846528	965	965	965	965	0
189	20241028	163800	35846528	965	965	965	965	0
190	20241028	163700	35846528	965	965	965	965	0
191	20241028	163600	35846528	965	965	965	965	0
192	20241028	163500	35846528	965	965	965	965	0
193	20241028	163400	35846528	965	965	965	965	0
194	20241028	163300	35846528	965	965	965	965	0
195	20241028	163200	35846528	965	965	965	965	0
196	20241028	163100	35846528	965	965	965	965	0
197	20241028	163000	35846528	965	965	965	965	0
198	20241028	162900	35846528	965	965	965	965	0
199	20241028	162800	35846528	965	965	965	965	0
200	20241028	162700	35846528	965	965	965	965	0
201	20241028	162600	35846528	965	965	965	965	0
202	20241028	162500	35846528	965	965	965	965	0
203	20241028	162400	35846528	965	965	965	965	0
204	20241028	162300	35846528	965	965	965	965	0
205	20241028	162200	35846528	965	965	965	965	0
206	20241028	162100	35846528	965	965	965	965	0
207	20241028	162000	35846528	965	965	965	965	0
208	20241028	161900	35846528	965	965	965	965	0
209	20241028	161800	35846528	965	965	965	965	0
210	20241028	161700	35846528	965	965	965	965	0
211	20241028	161600	35846528	965	965	965	965	0
212	20241028	161500	35846528	965	965	965	965	3950
213	20241028	161400	35846528	965	965	965	965	0
214	20241028	161300	35846528	965	965	965	965	0
215	20241028	161200	35846528	965	965	965	965	0
216	20241028	161100	35846528	965	965	965	965	0
217	20241028	161000	35846528	965	965	965	965	0
218	20241028	160900	35846528	965	965	965	965	0
219	20241028	160800	35846528	965	965	965	965	0
220	20241028	160700	35846528	965	965	965	965	0
221	20241028	160600	35846528	965	965	965	965	0
222	20241028	160500	35846528	965	965	965	965	0
223	20241028	160400	35846528	965	965	965	965	0
224	20241028	160300	35846528	965	965	965	965	0
225	20241028	160200	35846528	965	965	965	965	0
226	20241028	160100	35846528	965	965	965	965	0
227	20241028	160000	35846528	965	965	965	965	0
228	20241028	155900	35846528	965	965	965	965	0
229	20241028	155800	35846528	965	965	965	965	0
230	20241028	155700	35846528	965	965	965	965	0
231	20241028	155600	35846528	965	965	965	965	0
232	20241028	155500	35846528	965	965	965	965	0
233	20241028	155400	35846528	965	965	965	965	0
234	20241028	155300	35846528	965	965	965	965	0
235	20241028	155200	35846528	965	965	965	965	0
236	20241028	155100	35846528	965	965	965	965	0
237	20241028	155000	35846528	965	965	965	965	0
238	20241028	154900	35846528	965	965	965	965	0
239	20241028	154800	35846528	965	965	965	965	0
240	20241028	154700	35846528	965	965	965	965	0
241	20241028	154600	35846528	965	965	965	965	0
242	20241028	154500	35846528	965	965	965	965	3950
243	20241028	154400	35846528	965	965	965	965	0
244	20241028	154300	35846528	965	965	965	965	0
245	20241028	154200	35846528	965	965	965	965	0
246	20241028	154100	35846528	965	965	965	965	0
247	20241028	154000	35846528	965	965	965	965	0
248	20241028	153900	35846528	965	965	965	965	0
249	20241028	153800	35846528	965	965	965	965	0
250	20241028	153700	35846528	965	965	965	965	0
251	20241028	153600	35846528	965	965	965	965	0
252	20241028	153500	35846528	965	965	965	965	0
253	20241028	153400	35846528	965	965	965	965	0
254	20241028	153300	35846528	965	965	965	965	0
255	20241028	153200	35846528	965	965	965	965	0
256	20241028	153100	35846528	965	965	965	965	0
257	20241028	153000	35846528	965	965	965	965	3950
258	20241028	152900	32034778	966	966	966	966	0
259	20241028	152800	32034778	966	966	966	966	0
260	20241028	152700	32034778	966	966	966	966	0
261	20241028	152600	32034778	966	966	966	966	0
262	20241028	152500	32034778	966	966	966	966	0
263	20241028	152400	32034778	966	966	966	966	0
264	20241028	152300	32034778	966	966	966	966	0
265	20241028	152200	32034778	966	966	966	966	0
266	20241028	152100	32034778	966	966	966	966	0
267	20241028	152000	32034778	966	966	966	966	0
268	20241028	151900	32034778	966	967	967	966	700
269	20241028	151800	31358575	969	969	969	969	0
270	20241028	151700	31358575	969	969	969	969	0
271	20241028	151600	31358575	969	969	969	969	0
272	20241028	151500	31358575	969	969	969	969	300
273	20241028	151400	31067875	969	967	969	967	2220
274	20241028	151300	28918915	967	967	967	967	0
275	20241028	151200	28918915	967	968	968	967	80
276	20241028	151100	28841540	969	969	969	969	0
277	20241028	151000	28841540	969	969	969	969	0
278	20241028	150900	28841540	969	969	969	969	0
279	20241028	150800	28841540	969	969	969	969	0
280	20241028	150700	28841540	969	969	969	969	0
281	20241028	150600	28841540	969	969	969	969	0
282	20241028	150500	28841540	969	969	969	969	0
283	20241028	150400	28841540	969	969	969	969	0
284	20241028	150300	28841540	969	969	969	969	0
285	20241028	150200	28841540	969	969	969	969	0
286	20241028	150100	28841540	969	969	969	969	5
287	20241028	150000	28836695	969	969	969	969	0
288	20241028	145900	28836695	969	969	969	969	1
289	20241028	145800	28835726	967	967	967	967	0
290	20241028	145700	28835726	967	968	968	967	119
291	20241028	145600	28720652	968	968	968	968	0
292	20241028	145500	28720652	968	968	968	968	0
293	20241028	145400	28720652	968	968	968	968	0
294	20241028	145300	28720652	968	968	968	968	0
295	20241028	145200	28720652	968	968	968	968	0
296	20241028	145100	28720652	968	968	968	968	0
297	20241028	145000	28720652	968	968	968	968	500
298	20241028	144900	28236652	969	968	969	968	8
299	20241028	144800	28228905	969	969	969	969	0
300	20241028	144700	28228905	969	969	969	969	0
301	20241028	144600	28228905	969	969	969	969	0
302	20241028	144500	28228905	969	969	969	969	2
303	20241028	144400	28226967	969	969	969	969	0
304	20241028	144300	28226967	969	969	969	969	1
305	20241028	144200	28225998	969	969	969	969	0
306	20241028	144100	28225998	969	969	969	969	0
307	20241028	144000	28225998	969	969	969	969	0
308	20241028	143900	28225998	969	969	969	969	0
309	20241028	143800	28225998	969	969	969	969	1
310	20241028	143700	28225029	969	969	969	969	0
311	20241028	143600	28225029	969	969	969	969	0
312	20241028	143500	28225029	969	969	969	969	34
313	20241028	143400	28192083	969	969	969	969	0
314	20241028	143300	28192083	969	969	969	969	0
315	20241028	143200	28192083	969	969	969	969	5
316	20241028	143100	28187238	969	969	969	969	0
317	20241028	143000	28187238	969	969	969	969	0
318	20241028	142900	28187238	969	969	969	969	0
319	20241028	142800	28187238	969	969	969	969	0
320	20241028	142700	28187238	969	969	969	969	0
321	20241028	142600	28187238	969	969	969	969	0
322	20241028	142500	28187238	969	967	969	967	3200
323	20241028	142400	25089638	969	969	969	969	0
324	20241028	142300	25089638	969	969	969	969	0
325	20241028	142200	25089638	969	967	969	967	2740
326	20241028	142100	22437318	969	969	969	969	0
327	20241028	142000	22437318	969	969	969	969	10
328	20241028	141900	22427628	968	968	968	968	190
329	20241028	141800	22243708	968	968	968	968	0
330	20241028	141700	22243708	968	968	968	968	0
331	20241028	141600	22243708	968	968	968	968	10
332	20241028	141500	22234028	968	968	968	968	0
333	20241028	141400	22234028	968	967	968	967	600
334	20241028	141300	21653528	969	969	969	969	970
335	20241028	141200	20713598	969	969	969	969	0
336	20241028	141100	20713598	969	969	969	969	0
337	20241028	141000	20713598	969	969	969	969	0
338	20241028	140900	20713598	969	969	969	969	0
339	20241028	140800	20713598	969	969	969	969	200
340	20241028	140700	20519798	969	969	969	969	50
341	20241028	140600	20471348	969	969	969	969	0
342	20241028	140500	20471348	969	969	969	969	100
343	20241028	140400	20374448	969	969	969	969	300
344	20241028	140300	20083748	969	969	969	969	2000
345	20241028	140200	18145748	969	969	969	969	0
346	20241028	140100	18145748	969	969	969	969	200
347	20241028	140000	17951948	966	966	966	966	0
348	20241028	135900	17951948	966	966	966	966	0
349	20241028	135800	17951948	966	968	968	966	1083
350	20241028	135700	16904204	969	969	969	969	10
351	20241028	135600	16894514	969	969	969	969	10
352	20241028	135500	16884824	969	968	969	968	35
353	20241028	135400	16850910	968	968	968	968	0
354	20241028	135300	16850910	968	968	968	968	0
355	20241028	135200	16850910	968	968	968	968	0
356	20241028	135100	16850910	968	968	968	968	0
357	20241028	135000	16850910	968	968	968	968	0
358	20241028	134900	16850910	968	968	968	968	0
359	20241028	134800	16850910	968	968	968	968	1
360	20241028	134700	16849942	968	968	968	968	0
361	20241028	134600	16849942	968	968	968	968	0
362	20241028	134500	16849942	968	968	968	968	0
363	20241028	134400	16849942	968	967	968	967	402
364	20241028	134300	16461007	968	968	968	968	20
365	20241028	134200	16441647	968	968	968	968	300
366	20241028	134100	16151247	968	968	968	968	0
367	20241028	134000	16151247	968	968	968	968	0
368	20241028	133900	16151247	968	968	968	968	3
369	20241028	133800	16148343	968	968	968	968	0
370	20241028	133700	16148343	968	968	968	968	0
371	20241028	133600	16148343	968	968	968	968	1
372	20241028	133500	16147375	969	969	969	969	0
373	20241028	133400	16147375	969	969	969	969	0
374	20241028	133300	16147375	969	969	969	969	0
375	20241028	133200	16147375	969	969	969	969	0
376	20241028	133100	16147375	969	969	969	969	1
377	20241028	133000	16146406	969	969	969	969	0
378	20241028	132900	16146406	969	969	969	969	0
379	20241028	132800	16146406	969	969	969	969	0
380	20241028	132700	16146406	969	969	969	969	0
381	20241028	132600	16146406	969	969	969	969	0
382	20241028	132500	16146406	969	969	969	969	0
383	20241028	132400	16146406	969	969	969	969	0
384	20241028	132300	16146406	969	969	969	969	0
385	20241028	132200	16146406	969	969	969	969	0
386	20241028	132100	16146406	969	969	969	969	0
387	20241028	132000	16146406	969	969	969	969	0
388	20241028	131900	16146406	969	969	969	969	0
389	20241028	131800	16146406	969	969	969	969	0
390	20241028	131700	16146406	969	969	969	969	0
391	20241028	131600	16146406	969	969	969	968	269
392	20241028	131500	15885879	969	969	969	969	36
393	20241028	131400	15850995	969	969	969	969	103
394	20241028	131300	15751188	969	969	969	969	0
395	20241028	131200	15751188	969	969	969	969	0
396	20241028	131100	15751188	969	970	970	969	247
397	20241028	131000	15511724	972	972	972	972	0
398	20241028	130900	15511724	972	972	972	972	0
399	20241028	130800	15511724	972	972	972	972	0
400	20241028	130700	15511724	972	972	972	972	0
401	20241028	130600	15511724	972	972	972	972	0
402	20241028	130500	15511724	972	972	972	972	0
403	20241028	130400	15511724	972	972	972	972	0
404	20241028	130300	15511724	972	972	972	972	0
405	20241028	130200	15511724	972	972	972	972	0
406	20241028	130100	15511724	972	972	972	972	0
407	20241028	130000	15511724	972	972	972	972	0
408	20241028	125900	15511724	972	972	972	972	0
409	20241028	125800	15511724	972	972	972	972	0
410	20241028	125700	15511724	972	972	972	972	0
411	20241028	125600	15511724	972	972	972	972	0
412	20241028	125500	15511724	972	972	972	972	0
413	20241028	125400	15511724	972	972	972	972	0
414	20241028	125300	15511724	972	972	972	972	0
415	20241028	125200	15511724	972	972	972	972	0
416	20241028	125100	15511724	972	972	972	972	0
417	20241028	125000	15511724	972	972	972	972	0
418	20241028	124900	15511724	972	972	972	972	0
419	20241028	124800	15511724	972	972	972	972	10
420	20241028	124700	15502004	972	972	972	972	0
421	20241028	124600	15502004	972	972	972	972	0
422	20241028	124500	15502004	972	972	972	972	0
423	20241028	124400	15502004	972	972	972	972	0
424	20241028	124300	15502004	972	972	972	972	0
425	20241028	124200	15502004	972	972	972	972	0
426	20241028	124100	15502004	972	972	972	972	0
427	20241028	124000	15502004	972	972	972	972	1028
428	20241028	123900	14502788	972	972	972	972	0
429	20241028	123800	14502788	972	972	972	972	0
430	20241028	123700	14502788	972	972	972	972	0
431	20241028	123600	14502788	972	972	972	972	0
432	20241028	123500	14502788	972	972	972	972	34
433	20241028	123400	14469740	972	972	972	972	0
434	20241028	123300	14469740	972	972	972	972	0
435	20241028	123200	14469740	972	972	972	972	0
436	20241028	123100	14469740	972	972	972	972	0
437	20241028	123000	14469740	972	972	972	972	0
438	20241028	122900	14469740	972	972	972	972	0
439	20241028	122800	14469740	972	972	972	972	0
440	20241028	122700	14469740	972	972	972	972	0
441	20241028	122600	14469740	972	972	972	972	0
442	20241028	122500	14469740	972	972	972	972	0
443	20241028	122400	14469740	972	972	972	972	0
444	20241028	122300	14469740	972	972	972	972	0
445	20241028	122200	14469740	972	972	972	972	0
446	20241028	122100	14469740	972	972	972	972	0
447	20241028	122000	14469740	972	972	972	972	0
448	20241028	121900	14469740	972	972	972	972	0
449	20241028	121800	14469740	972	972	972	972	0
450	20241028	121700	14469740	972	972	972	972	0
451	20241028	121600	14469740	972	972	972	972	1
452	20241028	121500	14468768	969	969	969	969	0
453	20241028	121400	14468768	969	969	969	969	64
454	20241028	121300	14406752	972	972	972	972	0
455	20241028	121200	14406752	972	972	972	972	0
456	20241028	121100	14406752	972	972	972	972	0
457	20241028	121000	14406752	972	972	972	972	411
458	20241028	120900	14007260	972	972	972	972	0
459	20241028	120800	14007260	972	972	972	972	0
460	20241028	120700	14007260	972	972	972	972	0
461	20241028	120600	14007260	972	972	972	972	0
462	20241028	120500	14007260	972	972	972	972	0
463	20241028	120400	14007260	972	972	972	972	0
464	20241028	120300	14007260	972	972	972	972	0
465	20241028	120200	14007260	972	972	972	972	0
466	20241028	120100	14007260	972	972	972	972	0
467	20241028	120000	14007260	972	972	972	972	0
468	20241028	115900	14007260	972	972	972	972	0
469	20241028	115800	14007260	972	972	972	972	0
470	20241028	115700	14007260	972	972	972	972	0
471	20241028	115600	14007260	972	972	972	972	0
472	20241028	115500	14007260	972	972	972	972	34
473	20241028	115400	13974212	972	972	972	972	0
474	20241028	115300	13974212	972	972	972	972	0
475	20241028	115200	13974212	972	972	972	972	0
476	20241028	115100	13974212	972	972	972	972	0
477	20241028	115000	13974212	972	972	972	972	0
478	20241028	114900	13974212	972	972	972	972	0
479	20241028	114800	13974212	972	972	972	972	0
480	20241028	114700	13974212	972	972	972	972	0
481	20241028	114600	13974212	972	972	972	972	0
482	20241028	114500	13974212	972	972	972	972	0
483	20241028	114400	13974212	972	972	972	972	0
484	20241028	114300	13974212	972	972	972	972	0
485	20241028	114200	13974212	972	972	972	972	0
486	20241028	114100	13974212	972	972	972	972	0
487	20241028	114000	13974212	972	972	972	972	0
488	20241028	113900	13974212	972	972	972	972	1
489	20241028	113800	13973240	968	968	968	968	0
490	20241028	113700	13973240	968	968	968	968	0
491	20241028	113600	13973240	968	968	968	968	1
492	20241028	113500	13972272	973	973	973	973	0
493	20241028	113400	13972272	973	973	973	973	0
494	20241028	113300	13972272	973	973	973	973	0
495	20241028	113200	13972272	973	973	973	973	0
496	20241028	113100	13972272	973	973	973	973	0
497	20241028	113000	13972272	973	973	973	973	0
498	20241028	112900	13972272	973	973	973	973	0
499	20241028	112800	13972272	973	973	973	973	0
500	20241028	112700	13972272	973	973	973	973	0
501	20241028	112600	13972272	973	973	973	973	0
502	20241028	112500	13972272	973	973	973	973	0
503	20241028	112400	13972272	973	973	973	973	0
504	20241028	112300	13972272	973	973	973	973	0
505	20241028	112200	13972272	973	973	973	973	0
506	20241028	112100	13972272	973	973	973	973	0
507	20241028	112000	13972272	973	973	973	973	0
508	20241028	111900	13972272	973	973	973	973	0
509	20241028	111800	13972272	973	973	973	973	0
510	20241028	111700	13972272	973	973	973	973	0
511	20241028	111600	13972272	973	973	973	973	0
512	20241028	111500	13972272	973	973	973	973	34
513	20241028	111400	13939190	973	973	973	973	0
514	20241028	111300	13939190	973	973	973	973	0
515	20241028	111200	13939190	973	973	973	973	0
516	20241028	111100	13939190	973	973	973	973	0
517	20241028	111000	13939190	973	973	973	973	0
518	20241028	110900	13939190	973	973	973	973	0
519	20241028	110800	13939190	973	973	973	973	0
520	20241028	110700	13939190	973	973	973	973	0
521	20241028	110600	13939190	973	973	973	973	0
522	20241028	110500	13939190	973	973	973	973	0
523	20241028	110400	13939190	973	973	973	973	1
524	20241028	110300	13938217	967	967	967	967	0
525	20241028	110200	13938217	967	973	973	967	2
526	20241028	110100	13936277	972	972	972	972	34
527	20241028	110000	13903229	974	974	974	974	0
528	20241028	105900	13903229	974	974	974	974	0
529	20241028	105800	13903229	974	974	974	974	0
530	20241028	105700	13903229	974	974	974	974	0
531	20241028	105600	13903229	974	974	974	974	0
532	20241028	105500	13903229	974	974	974	974	0
533	20241028	105400	13903229	974	974	974	974	0
534	20241028	105300	13903229	974	974	974	974	0
535	20241028	105200	13903229	974	974	974	974	0
536	20241028	105100	13903229	974	974	974	974	1
537	20241028	105000	13902255	967	967	967	967	0
538	20241028	104900	13902255	967	967	967	967	18
539	20241028	104800	13884849	967	967	967	967	20
540	20241028	104700	13865509	971	971	971	971	0
541	20241028	104600	13865509	971	971	971	971	0
542	20241028	104500	13865509	971	971	971	971	32
543	20241028	104400	13834437	965	965	965	965	0
544	20241028	104300	13834437	965	965	965	965	0
545	20241028	104200	13834437	965	965	965	965	372
546	20241028	104100	13475457	971	971	971	971	0
547	20241028	104000	13475457	971	971	971	971	0
548	20241028	103900	13475457	971	970	971	970	300
549	20241028	103800	13184307	971	971	971	971	0
550	20241028	103700	13184307	971	971	971	971	0
551	20241028	103600	13184307	971	971	971	971	0
552	20241028	103500	13184307	971	971	971	971	34
553	20241028	103400	13151293	971	971	971	971	0
554	20241028	103300	13151293	971	971	971	971	100
555	20241028	103200	13054193	971	974	974	971	3884
556	20241028	103100	9281004	975	975	975	975	0
557	20241028	103000	9281004	975	975	975	975	0
558	20241028	102900	9281004	975	975	975	975	0
559	20241028	102800	9281004	975	975	975	975	0
560	20241028	102700	9281004	975	975	975	975	0
561	20241028	102600	9281004	975	975	975	975	0
562	20241028	102500	9281004	975	975	975	975	0
563	20241028	102400	9281004	975	975	975	975	0
564	20241028	102300	9281004	975	975	975	975	0
565	20241028	102200	9281004	975	975	975	975	100
566	20241028	102100	9183504	975	975	975	975	513
567	20241028	102000	8683329	973	973	973	973	0
568	20241028	101900	8683329	973	973	973	973	0
569	20241028	101800	8683329	973	973	973	973	50
570	20241028	101700	8634679	975	975	975	975	0
571	20241028	101600	8634679	975	975	975	975	0
572	20241028	101500	8634679	975	975	975	975	0
573	20241028	101400	8634679	975	975	975	975	0
574	20241028	101300	8634679	975	975	975	975	0
575	20241028	101200	8634679	975	975	975	975	0
576	20241028	101100	8634679	975	974	975	974	239
577	20241028	101000	8401717	973	973	973	973	0
578	20241028	100900	8401717	973	973	973	973	0
579	20241028	100800	8401717	973	973	973	973	0
580	20241028	100700	8401717	973	973	973	973	0
581	20241028	100600	8401717	973	973	973	973	0
582	20241028	100500	8401717	973	973	973	973	8
583	20241028	100400	8393933	974	974	974	974	1
584	20241028	100300	8392959	974	974	974	974	0
585	20241028	100200	8392959	974	974	974	974	0
586	20241028	100100	8392959	974	974	974	974	0
587	20241028	100000	8392959	974	974	974	974	0
588	20241028	095900	8392959	974	974	974	974	0
589	20241028	095800	8392959	974	974	974	974	0
590	20241028	095700	8392959	974	974	974	974	0
591	20241028	095600	8392959	974	974	974	974	0
592	20241028	095500	8392959	974	974	974	974	35
593	20241028	095400	8358869	974	974	974	974	0
594	20241028	095300	8358869	974	974	974	974	0
595	20241028	095200	8358869	974	974	974	974	1
596	20241028	095100	8357895	972	972	972	972	215
597	20241028	095000	8148915	972	972	972	972	0
598	20241028	094900	8148915	972	972	972	972	0
599	20241028	094800	8148915	972	972	972	972	1526
600	20241028	094700	6665643	972	972	972	972	0
601	20241028	094600	6665643	972	973	973	972	1105
602	20241028	094500	5591573	973	973	973	973	5
603	20241028	094400	5586708	973	973	975	973	321
604	20241028	094300	5274373	975	975	975	975	0
605	20241028	094200	5274373	975	975	975	975	0
606	20241028	094100	5274373	975	975	975	975	0
607	20241028	094000	5274373	975	975	975	975	0
608	20241028	093900	5274373	975	975	975	975	0
609	20241028	093800	5274373	975	975	975	975	100
610	20241028	093700	5176873	972	972	972	972	0
611	20241028	093600	5176873	972	972	972	972	0
612	20241028	093500	5176873	972	972	972	972	137
613	20241028	093400	5043709	972	972	972	972	0
614	20241028	093300	5043709	972	972	972	972	0
615	20241028	093200	5043709	972	972	972	972	0
616	20241028	093100	5043709	972	972	972	972	8
617	20241028	093000	5035933	972	971	972	971	104
618	20241028	092900	4934857	971	971	971	971	8
619	20241028	092800	4927089	971	971	971	971	0
620	20241028	092700	4927089	971	971	971	971	0
621	20241028	092600	4927089	971	971	971	971	0
622	20241028	092500	4927089	971	971	971	971	1
623	20241028	092400	4926118	971	971	971	971	0
624	20241028	092300	4926118	971	970	971	970	11
625	20241028	092200	4915447	970	970	970	970	266
626	20241028	092100	4657427	970	970	970	970	0
627	20241028	092000	4657427	970	970	970	970	0
628	20241028	091900	4657427	970	970	970	970	0
629	20241028	091800	4657427	970	970	970	970	0
630	20241028	091700	4657427	970	970	970	970	0
631	20241028	091600	4657427	970	970	970	970	10
632	20241028	091500	4647727	971	971	971	971	0
633	20241028	091400	4647727	971	969	971	965	164
634	20241028	091300	4489057	968	968	968	968	0
635	20241028	091200	4489057	968	968	968	968	0
636	20241028	091100	4489057	968	968	968	968	0
637	20241028	091000	4489057	968	968	968	968	0
638	20241028	090900	4489057	968	969	969	968	560
639	20241028	090800	3946460	969	969	969	969	0
640	20241028	090700	3946460	969	969	969	969	0
641	20241028	090600	3946460	969	969	969	969	0
642	20241028	090500	3946460	969	969	969	969	0
643	20241028	090400	3946460	969	969	969	969	1
644	20241028	090300	3945491	970	970	970	970	0
645	20241028	090200	3945491	970	970	970	970	0
646	20241028	090100	3945491	970	973	973	970	96
647	20241028	090000	3852365	979	979	979	979	3855