KissMeData/002870/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	183800	57868887	921	921	921	921	1215
3	20241030	183700	57868887	921	921	921	921	0
4	20241030	183600	57868887	921	921	921	921	0
5	20241030	183500	57868887	921	921	921	921	0
6	20241030	183400	57868887	921	921	921	921	0
7	20241030	183300	57868887	921	921	921	921	0
8	20241030	183200	57868887	921	921	921	921	0
9	20241030	183100	57868887	921	921	921	921	0
10	20241030	183000	57868887	921	921	921	921	0
11	20241030	182900	57868887	921	921	921	921	0
12	20241030	182800	57868887	921	921	921	921	0
13	20241030	182700	57868887	921	921	921	921	0
14	20241030	182600	57868887	921	921	921	921	0
15	20241030	182500	57868887	921	921	921	921	0
16	20241030	182400	57868887	921	921	921	921	0
17	20241030	182300	57868887	921	921	921	921	0
18	20241030	182200	57868887	921	921	921	921	0
19	20241030	182100	57868887	921	921	921	921	0
20	20241030	182000	57868887	921	921	921	921	0
21	20241030	181900	57868887	921	921	921	921	0
22	20241030	181800	57868887	921	921	921	921	0
23	20241030	181700	57868887	921	921	921	921	0
24	20241030	181600	57868887	921	921	921	921	0
25	20241030	181500	57868887	921	921	921	921	0
26	20241030	181400	57868887	921	921	921	921	0
27	20241030	181300	57868887	921	921	921	921	0
28	20241030	181200	57868887	921	921	921	921	0
29	20241030	181100	57868887	921	921	921	921	0
30	20241030	181000	57868887	921	921	921	921	0
31	20241030	180900	57868887	921	921	921	921	0
32	20241030	180800	57868887	921	921	921	921	1215
33	20241030	180700	57868887	921	921	921	921	0
34	20241030	180600	57868887	921	921	921	921	0
35	20241030	180500	57868887	921	921	921	921	0
36	20241030	180400	57868887	921	921	921	921	0
37	20241030	180300	57868887	921	921	921	921	0
38	20241030	180200	57868887	921	921	921	921	0
39	20241030	180100	57868887	921	921	921	921	0
40	20241030	180000	57868887	921	921	921	921	0
41	20241030	175900	57868887	921	921	921	921	0
42	20241030	175800	57868887	921	921	921	921	0
43	20241030	175700	57868887	921	921	921	921	0
44	20241030	175600	57868887	921	921	921	921	0
45	20241030	175500	57868887	921	921	921	921	0
46	20241030	175400	57868887	921	921	921	921	0
47	20241030	175300	57868887	921	921	921	921	0
48	20241030	175200	57868887	921	921	921	921	0
49	20241030	175100	57868887	921	921	921	921	0
50	20241030	175000	57868887	921	921	921	921	0
51	20241030	174900	57868887	921	921	921	921	0
52	20241030	174800	57868887	921	921	921	921	0
53	20241030	174700	57868887	921	921	921	921	0
54	20241030	174600	57868887	921	921	921	921	0
55	20241030	174500	57868887	921	921	921	921	0
56	20241030	174400	57868887	921	921	921	921	0
57	20241030	174300	57868887	921	921	921	921	0
58	20241030	174200	57868887	921	921	921	921	0
59	20241030	174100	57868887	921	921	921	921	0
60	20241030	174000	57868887	921	921	921	921	0
61	20241030	173900	57868887	921	921	921	921	0
62	20241030	173800	57868887	921	921	921	921	1215
63	20241030	173700	57868887	921	921	921	921	0
64	20241030	173600	57868887	921	921	921	921	0
65	20241030	173500	57868887	921	921	921	921	0
66	20241030	173400	57868887	921	921	921	921	0
67	20241030	173300	57868887	921	921	921	921	0
68	20241030	173200	57868887	921	921	921	921	0
69	20241030	173100	57868887	921	921	921	921	0
70	20241030	173000	57868887	921	921	921	921	0
71	20241030	172900	57868887	921	921	921	921	0
72	20241030	172800	57868887	921	921	921	921	0
73	20241030	172700	57868887	921	921	921	921	0
74	20241030	172600	57868887	921	921	921	921	0
75	20241030	172500	57868887	921	921	921	921	0
76	20241030	172400	57868887	921	921	921	921	0
77	20241030	172300	57868887	921	921	921	921	0
78	20241030	172200	57868887	921	921	921	921	0
79	20241030	172100	57868887	921	921	921	921	0
80	20241030	172000	57868887	921	921	921	921	0
81	20241030	171900	57868887	921	921	921	921	0
82	20241030	171800	57868887	921	921	921	921	0
83	20241030	171700	57868887	921	921	921	921	0
84	20241030	171600	57868887	921	921	921	921	0
85	20241030	171500	57868887	921	921	921	921	0
86	20241030	171400	57868887	921	921	921	921	0
87	20241030	171300	57868887	921	921	921	921	0
88	20241030	171200	57868887	921	921	921	921	0
89	20241030	171100	57868887	921	921	921	921	0
90	20241030	171000	57868887	921	921	921	921	0
91	20241030	170900	57868887	921	921	921	921	0
92	20241030	170800	57868887	921	921	921	921	1215
93	20241030	170700	57868887	921	921	921	921	0
94	20241030	170600	57868887	921	921	921	921	0
95	20241030	170500	57868887	921	921	921	921	0
96	20241030	170400	57868887	921	921	921	921	0
97	20241030	170300	57868887	921	921	921	921	0
98	20241030	170200	57868887	921	921	921	921	0
99	20241030	170100	57868887	921	921	921	921	0
100	20241030	170000	57868887	921	921	921	921	0
101	20241030	165900	57868887	921	921	921	921	0
102	20241030	165800	57868887	921	921	921	921	0
103	20241030	165700	57868887	921	921	921	921	0
104	20241030	165600	57868887	921	921	921	921	0
105	20241030	165500	57868887	921	921	921	921	0
106	20241030	165400	57868887	921	921	921	921	0
107	20241030	165300	57868887	921	921	921	921	0
108	20241030	165200	57868887	921	921	921	921	0
109	20241030	165100	57868887	921	921	921	921	0
110	20241030	165000	57868887	921	921	921	921	0
111	20241030	164900	57868887	921	921	921	921	0
112	20241030	164800	57868887	921	921	921	921	0
113	20241030	164700	57868887	921	921	921	921	0
114	20241030	164600	57868887	921	921	921	921	0
115	20241030	164500	57868887	921	921	921	921	0
116	20241030	164400	57868887	921	921	921	921	0
117	20241030	164300	57868887	921	921	921	921	0
118	20241030	164200	57868887	921	921	921	921	0
119	20241030	164100	57868887	921	921	921	921	0
120	20241030	164000	57868887	921	921	921	921	0
121	20241030	163900	57868887	921	921	921	921	0
122	20241030	163800	57868887	921	921	921	921	1215
123	20241030	163700	57868887	921	921	921	921	0
124	20241030	163600	57868887	921	921	921	921	0
125	20241030	163500	57868887	921	921	921	921	0
126	20241030	163400	57868887	921	921	921	921	0
127	20241030	163300	57868887	921	921	921	921	0
128	20241030	163200	57868887	921	921	921	921	0
129	20241030	163100	57868887	921	921	921	921	0
130	20241030	163000	57868887	921	921	921	921	0
131	20241030	162900	57868887	921	921	921	921	0
132	20241030	162800	57868887	921	921	921	921	0
133	20241030	162700	57868887	921	921	921	921	0
134	20241030	162600	57868887	921	921	921	921	0
135	20241030	162500	57868887	921	921	921	921	0
136	20241030	162400	57868887	921	921	921	921	0
137	20241030	162300	57868887	921	921	921	921	0
138	20241030	162200	57868887	921	921	921	921	0
139	20241030	162100	57868887	921	921	921	921	0
140	20241030	162000	57868887	921	921	921	921	0
141	20241030	161900	57868887	921	921	921	921	0
142	20241030	161800	57868887	921	921	921	921	0
143	20241030	161700	57868887	921	921	921	921	0
144	20241030	161600	57868887	921	921	921	921	0
145	20241030	161500	57868887	921	921	921	921	0
146	20241030	161400	57868887	921	921	921	921	0
147	20241030	161300	57868887	921	921	921	921	0
148	20241030	161200	57868887	921	921	921	921	0
149	20241030	161100	57868887	921	921	921	921	0
150	20241030	161000	57868887	921	921	921	921	0
151	20241030	160900	57868887	921	921	921	921	0
152	20241030	160800	57868887	921	921	921	921	1215
153	20241030	160700	57868887	921	921	921	921	0
154	20241030	160600	57868887	921	921	921	921	0
155	20241030	160500	57868887	921	921	921	921	0
156	20241030	160400	57868887	921	921	921	921	0
157	20241030	160300	57868887	921	921	921	921	0
158	20241030	160200	57868887	921	921	921	921	0
159	20241030	160100	57868887	921	921	921	921	0
160	20241030	160000	57868887	921	921	921	921	0
161	20241030	155900	57868887	921	921	921	921	0
162	20241030	155800	57868887	921	921	921	921	0
163	20241030	155700	57868887	921	921	921	921	0
164	20241030	155600	57868887	921	921	921	921	0
165	20241030	155500	57868887	921	921	921	921	0
166	20241030	155400	57868887	921	921	921	921	0
167	20241030	155300	57868887	921	921	921	921	0
168	20241030	155200	57868887	921	921	921	921	0
169	20241030	155100	57868887	921	921	921	921	0
170	20241030	155000	57868887	921	921	921	921	0
171	20241030	154900	57868887	921	921	921	921	0
172	20241030	154800	57868887	921	921	921	921	0
173	20241030	154700	57868887	921	921	921	921	0
174	20241030	154600	57868887	921	921	921	921	0
175	20241030	154500	57868887	921	921	921	921	0
176	20241030	154400	57868887	921	921	921	921	0
177	20241030	154300	57868887	921	921	921	921	0
178	20241030	154200	57868887	921	921	921	921	0
179	20241030	154100	57868887	921	921	921	921	0
180	20241030	154000	57868887	921	921	921	921	0
181	20241030	153900	57868887	921	921	921	921	0
182	20241030	153800	57868887	921	921	921	921	1215
183	20241030	153700	57868887	921	921	921	921	0
184	20241030	153600	57868887	921	921	921	921	0
185	20241030	153500	57868887	921	921	921	921	0
186	20241030	153400	57868887	921	921	921	921	0
187	20241030	153300	57868887	921	921	921	921	0
188	20241030	153200	57868887	921	921	921	921	0
189	20241030	153100	57868887	921	921	921	921	0
190	20241030	153000	57868887	921	921	921	921	1215
191	20241030	152900	56749872	921	921	921	921	0
192	20241030	152800	56749872	921	921	921	921	0
193	20241030	152700	56749872	921	921	921	921	0
194	20241030	152600	56749872	921	921	921	921	0
195	20241030	152500	56749872	921	921	921	921	0
196	20241030	152400	56749872	921	921	921	921	0
197	20241030	152300	56749872	921	921	921	921	0
198	20241030	152200	56749872	921	921	921	921	0
199	20241030	152100	56749872	921	921	921	921	0
200	20241030	152000	56749872	921	921	921	921	0
201	20241030	151900	56749872	921	915	921	915	51
202	20241030	151800	56703201	921	921	921	921	0
203	20241030	151700	56703201	921	921	921	921	0
204	20241030	151600	56703201	921	921	921	921	0
205	20241030	151500	56703201	921	921	921	921	0
206	20241030	151400	56703201	921	921	921	921	0
207	20241030	151300	56703201	921	921	921	921	1
208	20241030	151200	56702280	921	921	921	921	0
209	20241030	151100	56702280	921	921	921	921	0
210	20241030	151000	56702280	921	915	921	915	2
211	20241030	150900	56700444	921	921	921	921	0
212	20241030	150800	56700444	921	921	921	921	0
213	20241030	150700	56700444	921	920	921	920	100
214	20241030	150600	56608443	915	915	915	915	500
215	20241030	150500	56150943	921	921	921	921	0
216	20241030	150400	56150943	921	921	921	921	0
217	20241030	150300	56150943	921	921	921	921	0
218	20241030	150200	56150943	921	921	921	921	0
219	20241030	150100	56150943	921	921	921	921	1
220	20241030	150000	56150022	915	919	919	915	4900
221	20241030	145900	51665214	921	921	921	921	0
222	20241030	145800	51665214	921	921	921	921	1
223	20241030	145700	51664293	920	920	920	920	43
224	20241030	145600	51624733	923	923	923	923	0
225	20241030	145500	51624733	923	923	923	923	0
226	20241030	145400	51624733	923	923	923	923	0
227	20241030	145300	51624733	923	923	923	923	0
228	20241030	145200	51624733	923	923	923	923	0
229	20241030	145100	51624733	923	923	923	923	0
230	20241030	145000	51624733	923	923	923	923	0
231	20241030	144900	51624733	923	923	923	923	0
232	20241030	144800	51624733	923	923	923	923	0
233	20241030	144700	51624733	923	923	923	923	0
234	20241030	144600	51624733	923	923	923	923	0
235	20241030	144500	51624733	923	923	923	923	0
236	20241030	144400	51624733	923	923	923	923	0
237	20241030	144300	51624733	923	923	923	923	0
238	20241030	144200	51624733	923	923	923	923	0
239	20241030	144100	51624733	923	923	923	923	0
240	20241030	144000	51624733	923	923	923	923	0
241	20241030	143900	51624733	923	923	923	923	0
242	20241030	143800	51624733	923	923	923	923	0
243	20241030	143700	51624733	923	923	923	923	0
244	20241030	143600	51624733	923	923	923	923	0
245	20241030	143500	51624733	923	923	923	923	23
246	20241030	143400	51603504	921	921	921	921	0
247	20241030	143300	51603504	921	921	921	921	0
248	20241030	143200	51603504	921	920	921	920	10
249	20241030	143100	51594303	917	917	917	917	0
250	20241030	143000	51594303	917	917	917	917	0
251	20241030	142900	51594303	917	917	917	917	0
252	20241030	142800	51594303	917	917	917	917	0
253	20241030	142700	51594303	917	917	917	917	60
254	20241030	142600	51539283	916	916	916	916	0
255	20241030	142500	51539283	916	916	916	916	389
256	20241030	142400	51182959	916	920	920	916	110
257	20241030	142300	51081943	920	920	920	920	1
258	20241030	142200	51081023	916	916	916	916	0
259	20241030	142100	51081023	916	916	916	916	0
260	20241030	142000	51081023	916	916	916	916	101
261	20241030	141900	50988507	916	916	916	916	0
262	20241030	141800	50988507	916	916	916	916	0
263	20241030	141700	50988507	916	916	916	916	0
264	20241030	141600	50988507	916	916	916	916	0
265	20241030	141500	50988507	916	916	916	916	0
266	20241030	141400	50988507	916	916	916	916	0
267	20241030	141300	50988507	916	916	916	916	1
268	20241030	141200	50987591	916	916	916	916	700
269	20241030	141100	50346391	921	921	921	921	0
270	20241030	141000	50346391	921	921	921	921	0
271	20241030	140900	50346391	921	921	921	921	0
272	20241030	140800	50346391	921	921	921	921	0
273	20241030	140700	50346391	921	921	921	921	10
274	20241030	140600	50337181	917	917	917	917	0
275	20241030	140500	50337181	917	917	917	917	0
276	20241030	140400	50337181	917	924	926	917	600
277	20241030	140300	49786035	920	920	920	920	0
278	20241030	140200	49786035	920	920	920	920	0
279	20241030	140100	49786035	920	920	920	920	114
280	20241030	140000	49681155	920	920	920	920	0
281	20241030	135900	49681155	920	922	922	920	386
282	20241030	135800	49325517	923	923	923	923	0
283	20241030	135700	49325517	923	923	923	923	0
284	20241030	135600	49325517	923	923	923	923	0
285	20241030	135500	49325517	923	923	923	923	0
286	20241030	135400	49325517	923	923	923	923	0
287	20241030	135300	49325517	923	923	923	923	0
288	20241030	135200	49325517	923	923	923	923	0
289	20241030	135100	49325517	923	923	923	923	0
290	20241030	135000	49325517	923	923	923	923	0
291	20241030	134900	49325517	923	923	923	923	0
292	20241030	134800	49325517	923	923	923	923	0
293	20241030	134700	49325517	923	923	923	923	0
294	20241030	134600	49325517	923	923	923	923	0
295	20241030	134500	49325517	923	923	923	923	0
296	20241030	134400	49325517	923	923	923	923	0
297	20241030	134300	49325517	923	922	923	922	78
298	20241030	134200	49253591	921	921	921	921	0
299	20241030	134100	49253591	921	921	921	921	0
300	20241030	134000	49253591	921	921	921	921	0
301	20241030	133900	49253591	921	921	921	921	0
302	20241030	133800	49253591	921	921	921	921	0
303	20241030	133700	49253591	921	921	921	921	0
304	20241030	133600	49253591	921	921	921	921	0
305	20241030	133500	49253591	921	921	921	921	0
306	20241030	133400	49253591	921	921	921	921	0
307	20241030	133300	49253591	921	921	921	921	0
308	20241030	133200	49253591	921	921	921	921	0
309	20241030	133100	49253591	921	921	921	921	0
310	20241030	133000	49253591	921	921	921	921	0
311	20241030	132900	49253591	921	921	921	921	0
312	20241030	132800	49253591	921	921	921	921	0
313	20241030	132700	49253591	921	921	921	921	100
314	20241030	132600	49161491	921	921	921	921	0
315	20241030	132500	49161491	921	921	921	921	0
316	20241030	132400	49161491	921	921	921	921	50
317	20241030	132300	49115441	921	921	921	921	500
318	20241030	132200	48654941	923	923	923	923	0
319	20241030	132100	48654941	923	923	923	923	0
320	20241030	132000	48654941	923	923	923	923	15
321	20241030	131900	48641096	923	923	923	923	2
322	20241030	131800	48639250	923	923	923	923	0
323	20241030	131700	48639250	923	923	923	923	0
324	20241030	131600	48639250	923	923	923	923	0
325	20241030	131500	48639250	923	923	923	923	0
326	20241030	131400	48639250	923	923	923	923	0
327	20241030	131300	48639250	923	923	923	923	0
328	20241030	131200	48639250	923	923	923	923	1
329	20241030	131100	48638327	923	923	923	923	0
330	20241030	131000	48638327	923	923	923	923	0
331	20241030	130900	48638327	923	923	923	923	0
332	20241030	130800	48638327	923	923	923	923	1
333	20241030	130700	48637404	915	915	915	915	0
334	20241030	130600	48637404	915	918	918	915	4000
335	20241030	130500	44973269	918	920	920	918	4000
336	20241030	130400	41299924	927	927	927	927	11
337	20241030	130300	41289727	927	927	927	927	0
338	20241030	130200	41289727	927	927	927	927	0
339	20241030	130100	41289727	927	927	927	927	0
340	20241030	130000	41289727	927	927	927	927	0
341	20241030	125900	41289727	927	927	927	927	0
342	20241030	125800	41289727	927	927	927	927	0
343	20241030	125700	41289727	927	927	927	927	0
344	20241030	125600	41289727	927	927	927	927	0
345	20241030	125500	41289727	927	927	927	927	0
346	20241030	125400	41289727	927	927	927	927	0
347	20241030	125300	41289727	927	927	927	927	0
348	20241030	125200	41289727	927	927	927	927	0
349	20241030	125100	41289727	927	927	927	927	0
350	20241030	125000	41289727	927	927	927	927	0
351	20241030	124900	41289727	927	927	927	927	0
352	20241030	124800	41289727	927	927	927	927	0
353	20241030	124700	41289727	927	927	927	927	0
354	20241030	124600	41289727	927	927	927	927	0
355	20241030	124500	41289727	927	927	927	927	0
356	20241030	124400	41289727	927	927	927	927	0
357	20241030	124300	41289727	927	927	927	927	0
358	20241030	124200	41289727	927	927	927	927	0
359	20241030	124100	41289727	927	927	927	927	0
360	20241030	124000	41289727	927	927	927	927	0
361	20241030	123900	41289727	927	927	927	927	1
362	20241030	123800	41288800	920	920	920	920	0
363	20241030	123700	41288800	920	920	920	920	0
364	20241030	123600	41288800	920	920	920	920	0
365	20241030	123500	41288800	920	920	920	920	0
366	20241030	123400	41288800	920	920	920	920	0
367	20241030	123300	41288800	920	920	920	920	0
368	20241030	123200	41288800	920	920	920	920	0
369	20241030	123100	41288800	920	920	920	920	2000
370	20241030	123000	39448800	921	923	923	921	2209
371	20241030	122900	37411145	930	930	930	930	0
372	20241030	122800	37411145	930	930	930	930	0
373	20241030	122700	37411145	930	930	930	930	0
374	20241030	122600	37411145	930	930	930	930	0
375	20241030	122500	37411145	930	930	930	930	0
376	20241030	122400	37411145	930	930	930	930	0
377	20241030	122300	37411145	930	930	930	930	0
378	20241030	122200	37411145	930	927	930	927	1055
379	20241030	122100	36431023	923	923	923	923	3
380	20241030	122000	36428254	929	929	929	929	0
381	20241030	121900	36428254	929	929	929	929	0
382	20241030	121800	36428254	929	927	929	927	2000
383	20241030	121700	34570784	926	926	926	926	0
384	20241030	121600	34570784	926	926	926	926	0
385	20241030	121500	34570784	926	926	926	926	0
386	20241030	121400	34570784	926	926	926	926	0
387	20241030	121300	34570784	926	926	926	926	71
388	20241030	121200	34505038	921	921	921	921	0
389	20241030	121100	34505038	921	921	921	921	0
390	20241030	121000	34505038	921	921	921	921	0
391	20241030	120900	34505038	921	921	921	921	0
392	20241030	120800	34505038	921	921	921	921	0
393	20241030	120700	34505038	921	921	921	921	0
394	20241030	120600	34505038	921	921	921	921	0
395	20241030	120500	34505038	921	921	921	921	0
396	20241030	120400	34505038	921	921	921	921	0
397	20241030	120300	34505038	921	921	921	921	0
398	20241030	120200	34505038	921	921	921	921	0
399	20241030	120100	34505038	921	921	921	921	218
400	20241030	120000	34304260	919	919	919	919	0
401	20241030	115900	34304260	919	919	919	919	0
402	20241030	115800	34304260	919	919	919	919	0
403	20241030	115700	34304260	919	919	919	919	0
404	20241030	115600	34304260	919	919	919	919	101
405	20241030	115500	34211441	919	921	921	919	200
406	20241030	115400	34027436	922	922	922	922	0
407	20241030	115300	34027436	922	922	922	922	2
408	20241030	115200	34025592	922	925	925	922	99
409	20241030	115100	33934308	927	927	927	927	0
410	20241030	115000	33934308	927	927	927	927	0
411	20241030	114900	33934308	927	927	927	927	0
412	20241030	114800	33934308	927	927	927	927	0
413	20241030	114700	33934308	927	927	927	927	0
414	20241030	114600	33934308	927	927	927	927	50
415	20241030	114500	33887958	927	927	927	927	0
416	20241030	114400	33887958	927	927	927	927	0
417	20241030	114300	33887958	927	927	927	927	0
418	20241030	114200	33887958	927	927	927	927	0
419	20241030	114100	33887958	927	927	927	927	0
420	20241030	114000	33887958	927	926	927	926	100
421	20241030	113900	33795343	922	922	922	922	0
422	20241030	113800	33795343	922	922	922	922	0
423	20241030	113700	33795343	922	922	922	922	0
424	20241030	113600	33795343	922	922	922	922	12
425	20241030	113500	33784279	926	926	926	926	0
426	20241030	113400	33784279	926	926	926	926	2
427	20241030	113300	33782427	922	922	922	922	0
428	20241030	113200	33782427	922	922	922	922	8
429	20241030	113100	33775051	924	924	924	924	0
430	20241030	113000	33775051	924	924	924	924	187
431	20241030	112900	33602263	924	924	924	924	0
432	20241030	112800	33602263	924	924	924	924	0
433	20241030	112700	33602263	924	924	924	924	0
434	20241030	112600	33602263	924	924	924	924	13
435	20241030	112500	33590251	928	928	928	928	0
436	20241030	112400	33590251	928	928	928	928	0
437	20241030	112300	33590251	928	928	928	928	10
438	20241030	112200	33580971	928	928	928	928	0
439	20241030	112100	33580971	928	928	928	928	0
440	20241030	112000	33580971	928	928	928	928	123
441	20241030	111900	33466827	928	928	928	928	1
442	20241030	111800	33465899	929	929	929	929	0
443	20241030	111700	33465899	929	929	929	929	0
444	20241030	111600	33465899	929	929	929	929	0
445	20241030	111500	33465899	929	929	929	929	0
446	20241030	111400	33465899	929	929	929	929	0
447	20241030	111300	33465899	929	929	929	929	0
448	20241030	111200	33465899	929	929	929	929	0
449	20241030	111100	33465899	929	929	929	929	0
450	20241030	111000	33465899	929	929	929	929	0
451	20241030	110900	33465899	929	929	929	929	0
452	20241030	110800	33465899	929	929	929	929	0
453	20241030	110700	33465899	929	929	929	929	0
454	20241030	110600	33465899	929	923	929	923	50
455	20241030	110500	33419517	922	922	922	922	0
456	20241030	110400	33419517	922	922	922	922	0
457	20241030	110300	33419517	922	922	922	922	0
458	20241030	110200	33419517	922	915	922	915	17677
459	20241030	110100	17226583	915	915	915	915	0
460	20241030	110000	17226583	915	915	915	915	0
461	20241030	105900	17226583	915	915	915	915	0
462	20241030	105800	17226583	915	915	915	915	0
463	20241030	105700	17226583	915	915	915	915	0
464	20241030	105600	17226583	915	915	915	915	0
465	20241030	105500	17226583	915	915	915	915	0
466	20241030	105400	17226583	915	915	915	915	0
467	20241030	105300	17226583	915	915	915	915	16
468	20241030	105200	17211943	915	915	915	915	0
469	20241030	105100	17211943	915	915	915	915	0
470	20241030	105000	17211943	915	915	915	915	0
471	20241030	104900	17211943	915	915	915	915	0
472	20241030	104800	17211943	915	915	915	915	0
473	20241030	104700	17211943	915	915	915	915	0
474	20241030	104600	17211943	915	915	915	915	0
475	20241030	104500	17211943	915	915	915	915	0
476	20241030	104400	17211943	915	915	915	915	0
477	20241030	104300	17211943	915	915	915	915	0
478	20241030	104200	17211943	915	915	915	915	0
479	20241030	104100	17211943	915	915	915	915	0
480	20241030	104000	17211943	915	915	915	915	0
481	20241030	103900	17211943	915	915	915	915	0
482	20241030	103800	17211943	915	915	915	915	0
483	20241030	103700	17211943	915	915	915	915	0
484	20241030	103600	17211943	915	915	915	915	3000
485	20241030	103500	14466943	915	915	915	915	0
486	20241030	103400	14466943	915	915	915	915	0
487	20241030	103300	14466943	915	915	915	915	0
488	20241030	103200	14466943	915	915	915	915	0
489	20241030	103100	14466943	915	915	915	915	0
490	20241030	103000	14466943	915	915	915	915	0
491	20241030	102900	14466943	915	915	915	915	0
492	20241030	102800	14466943	915	914	915	914	4
493	20241030	102700	14463284	916	916	916	916	0
494	20241030	102600	14463284	916	916	916	916	0
495	20241030	102500	14463284	916	916	916	916	0
496	20241030	102400	14463284	916	916	916	916	0
497	20241030	102300	14463284	916	916	916	916	0
498	20241030	102200	14463284	916	916	916	916	0
499	20241030	102100	14463284	916	916	916	916	0
500	20241030	102000	14463284	916	916	916	916	0
501	20241030	101900	14463284	916	916	916	916	0
502	20241030	101800	14463284	916	916	916	916	0
503	20241030	101700	14463284	916	916	916	916	0
504	20241030	101600	14463284	916	916	916	916	0
505	20241030	101500	14463284	916	916	916	916	0
506	20241030	101400	14463284	916	916	916	916	0
507	20241030	101300	14463284	916	916	916	916	0
508	20241030	101200	14463284	916	916	916	916	0
509	20241030	101100	14463284	916	915	916	915	10
510	20241030	101000	14454125	915	915	915	915	220
511	20241030	100900	14252825	915	915	915	915	0
512	20241030	100800	14252825	915	915	915	915	0
513	20241030	100700	14252825	915	914	915	914	619
514	20241030	100600	13686568	914	914	914	914	0
515	20241030	100500	13686568	914	914	914	914	25
516	20241030	100400	13663718	914	914	914	914	0
517	20241030	100300	13663718	914	914	914	914	0
518	20241030	100200	13663718	914	914	914	914	10
519	20241030	100100	13654578	914	914	914	914	1
520	20241030	100000	13653664	915	915	915	915	0
521	20241030	095900	13653664	915	915	915	915	0
522	20241030	095800	13653664	915	915	915	915	0
523	20241030	095700	13653664	915	915	915	915	0
524	20241030	095600	13653664	915	915	915	915	0
525	20241030	095500	13653664	915	915	915	915	0
526	20241030	095400	13653664	915	915	915	915	0
527	20241030	095300	13653664	915	915	915	915	0
528	20241030	095200	13653664	915	915	915	915	0
529	20241030	095100	13653664	915	915	915	915	0
530	20241030	095000	13653664	915	915	915	915	0
531	20241030	094900	13653664	915	915	915	915	0
532	20241030	094800	13653664	915	915	915	915	0
533	20241030	094700	13653664	915	915	915	915	0
534	20241030	094600	13653664	915	915	915	915	0
535	20241030	094500	13653664	915	915	915	915	0
536	20241030	094400	13653664	915	915	915	915	2
537	20241030	094300	13651834	913	913	915	913	3
538	20241030	094200	13649093	911	909	911	909	2
539	20241030	094100	13647273	901	901	901	901	0
540	20241030	094000	13647273	901	916	916	901	2005
541	20241030	093900	11836434	916	916	916	916	1
542	20241030	093800	11835518	916	916	916	916	0
543	20241030	093700	11835518	916	916	916	916	20
544	20241030	093600	11817198	916	916	916	916	0
545	20241030	093500	11817198	916	916	916	916	3
546	20241030	093400	11814450	916	912	916	912	4
547	20241030	093300	11810793	911	911	911	911	0
548	20241030	093200	11810793	911	911	911	911	0
549	20241030	093100	11810793	911	911	911	911	0
550	20241030	093000	11810793	911	911	911	911	0
551	20241030	092900	11810793	911	907	911	907	501
552	20241030	092800	11354994	908	908	908	908	0
553	20241030	092700	11354994	908	908	908	908	0
554	20241030	092600	11354994	908	908	908	908	1056
555	20241030	092500	10396146	907	907	907	907	1
556	20241030	092400	10395239	901	902	902	901	3329
557	20241030	092300	7395721	901	901	901	901	0
558	20241030	092200	7395721	901	901	901	901	0
559	20241030	092100	7395721	901	901	901	901	0
560	20241030	092000	7395721	901	901	901	901	0
561	20241030	091900	7395721	901	901	901	901	0
562	20241030	091800	7395721	901	901	901	901	0
563	20241030	091700	7395721	901	901	901	901	0
564	20241030	091600	7395721	901	901	901	901	0
565	20241030	091500	7395721	901	901	901	901	50
566	20241030	091400	7350671	901	901	901	901	1
567	20241030	091300	7349770	908	908	908	908	0
568	20241030	091200	7349770	908	908	908	908	0
569	20241030	091100	7349770	908	908	908	908	0
570	20241030	091000	7349770	908	908	908	908	0
571	20241030	090900	7349770	908	908	908	908	0
572	20241030	090800	7349770	908	908	908	908	5
573	20241030	090700	7345230	908	908	908	908	293
574	20241030	090600	7079186	908	899	908	898	204
575	20241030	090500	6895658	898	899	899	898	2500
576	20241030	090400	4649324	898	907	907	898	3600
577	20241030	090300	1396812	907	907	907	907	1
578	20241030	090200	1395905	907	909	909	898	850
579	20241030	090100	630145	909	913	913	909	14
580	20241030	090000	617375	913	916	917	913	674