KissMeData/090080/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	200100	28136149	980	980	980	980	560
3	20241029	200000	28136149	980	980	980	980	0
4	20241029	195900	28136149	980	980	980	980	0
5	20241029	195800	28136149	980	980	980	980	0
6	20241029	195700	28136149	980	980	980	980	0
7	20241029	195600	28136149	980	980	980	980	0
8	20241029	195500	28136149	980	980	980	980	0
9	20241029	195400	28136149	980	980	980	980	0
10	20241029	195300	28136149	980	980	980	980	0
11	20241029	195200	28136149	980	980	980	980	0
12	20241029	195100	28136149	980	980	980	980	0
13	20241029	195000	28136149	980	980	980	980	0
14	20241029	194900	28136149	980	980	980	980	0
15	20241029	194800	28136149	980	980	980	980	0
16	20241029	194700	28136149	980	980	980	980	0
17	20241029	194600	28136149	980	980	980	980	0
18	20241029	194500	28136149	980	980	980	980	0
19	20241029	194400	28136149	980	980	980	980	0
20	20241029	194300	28136149	980	980	980	980	0
21	20241029	194200	28136149	980	980	980	980	0
22	20241029	194100	28136149	980	980	980	980	0
23	20241029	194000	28136149	980	980	980	980	0
24	20241029	193900	28136149	980	980	980	980	0
25	20241029	193800	28136149	980	980	980	980	0
26	20241029	193700	28136149	980	980	980	980	0
27	20241029	193600	28136149	980	980	980	980	0
28	20241029	193500	28136149	980	980	980	980	0
29	20241029	193400	28136149	980	980	980	980	0
30	20241029	193300	28136149	980	980	980	980	0
31	20241029	193200	28136149	980	980	980	980	0
32	20241029	193100	28136149	980	980	980	980	560
33	20241029	193000	28136149	980	980	980	980	0
34	20241029	192900	28136149	980	980	980	980	0
35	20241029	192800	28136149	980	980	980	980	0
36	20241029	192700	28136149	980	980	980	980	0
37	20241029	192600	28136149	980	980	980	980	0
38	20241029	192500	28136149	980	980	980	980	0
39	20241029	192400	28136149	980	980	980	980	0
40	20241029	192300	28136149	980	980	980	980	0
41	20241029	192200	28136149	980	980	980	980	0
42	20241029	192100	28136149	980	980	980	980	0
43	20241029	192000	28136149	980	980	980	980	0
44	20241029	191900	28136149	980	980	980	980	0
45	20241029	191800	28136149	980	980	980	980	0
46	20241029	191700	28136149	980	980	980	980	0
47	20241029	191600	28136149	980	980	980	980	0
48	20241029	191500	28136149	980	980	980	980	0
49	20241029	191400	28136149	980	980	980	980	0
50	20241029	191300	28136149	980	980	980	980	0
51	20241029	191200	28136149	980	980	980	980	0
52	20241029	191100	28136149	980	980	980	980	0
53	20241029	191000	28136149	980	980	980	980	0
54	20241029	190900	28136149	980	980	980	980	0
55	20241029	190800	28136149	980	980	980	980	0
56	20241029	190700	28136149	980	980	980	980	0
57	20241029	190600	28136149	980	980	980	980	0
58	20241029	190500	28136149	980	980	980	980	0
59	20241029	190400	28136149	980	980	980	980	0
60	20241029	190300	28136149	980	980	980	980	0
61	20241029	190200	28136149	980	980	980	980	0
62	20241029	190100	28136149	980	980	980	980	560
63	20241029	190000	28136149	980	980	980	980	0
64	20241029	185900	28136149	980	980	980	980	0
65	20241029	185800	28136149	980	980	980	980	0
66	20241029	185700	28136149	980	980	980	980	0
67	20241029	185600	28136149	980	980	980	980	0
68	20241029	185500	28136149	980	980	980	980	0
69	20241029	185400	28136149	980	980	980	980	0
70	20241029	185300	28136149	980	980	980	980	0
71	20241029	185200	28136149	980	980	980	980	0
72	20241029	185100	28136149	980	980	980	980	0
73	20241029	185000	28136149	980	980	980	980	0
74	20241029	184900	28136149	980	980	980	980	0
75	20241029	184800	28136149	980	980	980	980	0
76	20241029	184700	28136149	980	980	980	980	0
77	20241029	184600	28136149	980	980	980	980	0
78	20241029	184500	28136149	980	980	980	980	0
79	20241029	184400	28136149	980	980	980	980	0
80	20241029	184300	28136149	980	980	980	980	0
81	20241029	184200	28136149	980	980	980	980	0
82	20241029	184100	28136149	980	980	980	980	0
83	20241029	184000	28136149	980	980	980	980	0
84	20241029	183900	28136149	980	980	980	980	0
85	20241029	183800	28136149	980	980	980	980	0
86	20241029	183700	28136149	980	980	980	980	0
87	20241029	183600	28136149	980	980	980	980	0
88	20241029	183500	28136149	980	980	980	980	0
89	20241029	183400	28136149	980	980	980	980	0
90	20241029	183300	28136149	980	980	980	980	0
91	20241029	183200	28136149	980	980	980	980	0
92	20241029	183100	28136149	980	980	980	980	560
93	20241029	183000	28136149	980	980	980	980	0
94	20241029	182900	28136149	980	980	980	980	0
95	20241029	182800	28136149	980	980	980	980	0
96	20241029	182700	28136149	980	980	980	980	0
97	20241029	182600	28136149	980	980	980	980	0
98	20241029	182500	28136149	980	980	980	980	0
99	20241029	182400	28136149	980	980	980	980	0
100	20241029	182300	28136149	980	980	980	980	0
101	20241029	182200	28136149	980	980	980	980	0
102	20241029	182100	28136149	980	980	980	980	0
103	20241029	182000	28136149	980	980	980	980	0
104	20241029	181900	28136149	980	980	980	980	0
105	20241029	181800	28136149	980	980	980	980	0
106	20241029	181700	28136149	980	980	980	980	0
107	20241029	181600	28136149	980	980	980	980	0
108	20241029	181500	28136149	980	980	980	980	0
109	20241029	181400	28136149	980	980	980	980	0
110	20241029	181300	28136149	980	980	980	980	0
111	20241029	181200	28136149	980	980	980	980	0
112	20241029	181100	28136149	980	980	980	980	0
113	20241029	181000	28136149	980	980	980	980	0
114	20241029	180900	28136149	980	980	980	980	0
115	20241029	180800	28136149	980	980	980	980	0
116	20241029	180700	28136149	980	980	980	980	0
117	20241029	180600	28136149	980	980	980	980	0
118	20241029	180500	28136149	980	980	980	980	0
119	20241029	180400	28136149	980	980	980	980	0
120	20241029	180300	28136149	980	980	980	980	0
121	20241029	180200	28136149	980	980	980	980	0
122	20241029	180100	28136149	980	980	980	980	560
123	20241029	180000	28136149	980	980	980	980	0
124	20241029	175900	28136149	980	980	980	980	0
125	20241029	175800	28136149	980	980	980	980	0
126	20241029	175700	28136149	980	980	980	980	0
127	20241029	175600	28136149	980	980	980	980	0
128	20241029	175500	28136149	980	980	980	980	0
129	20241029	175400	28136149	980	980	980	980	0
130	20241029	175300	28136149	980	980	980	980	0
131	20241029	175200	28136149	980	980	980	980	0
132	20241029	175100	28136149	980	980	980	980	0
133	20241029	175000	28136149	980	980	980	980	0
134	20241029	174900	28136149	980	980	980	980	0
135	20241029	174800	28136149	980	980	980	980	0
136	20241029	174700	28136149	980	980	980	980	0
137	20241029	174600	28136149	980	980	980	980	0
138	20241029	174500	28136149	980	980	980	980	0
139	20241029	174400	28136149	980	980	980	980	0
140	20241029	174300	28136149	980	980	980	980	0
141	20241029	174200	28136149	980	980	980	980	0
142	20241029	174100	28136149	980	980	980	980	0
143	20241029	174000	28136149	980	980	980	980	0
144	20241029	173900	28136149	980	980	980	980	0
145	20241029	173800	28136149	980	980	980	980	0
146	20241029	173700	28136149	980	980	980	980	0
147	20241029	173600	28136149	980	980	980	980	0
148	20241029	173500	28136149	980	980	980	980	0
149	20241029	173400	28136149	980	980	980	980	0
150	20241029	173300	28136149	980	980	980	980	0
151	20241029	173200	28136149	980	980	980	980	0
152	20241029	173100	28136149	980	980	980	980	560
153	20241029	173000	28136149	980	980	980	980	0
154	20241029	172900	28136149	980	980	980	980	0
155	20241029	172800	28136149	980	980	980	980	0
156	20241029	172700	28136149	980	980	980	980	0
157	20241029	172600	28136149	980	980	980	980	0
158	20241029	172500	28136149	980	980	980	980	0
159	20241029	172400	28136149	980	980	980	980	0
160	20241029	172300	28136149	980	980	980	980	0
161	20241029	172200	28136149	980	980	980	980	0
162	20241029	172100	28136149	980	980	980	980	0
163	20241029	172000	28136149	980	980	980	980	0
164	20241029	171900	28136149	980	980	980	980	0
165	20241029	171800	28136149	980	980	980	980	0
166	20241029	171700	28136149	980	980	980	980	0
167	20241029	171600	28136149	980	980	980	980	0
168	20241029	171500	28136149	980	980	980	980	0
169	20241029	171400	28136149	980	980	980	980	0
170	20241029	171300	28136149	980	980	980	980	0
171	20241029	171200	28136149	980	980	980	980	0
172	20241029	171100	28136149	980	980	980	980	0
173	20241029	171000	28136149	980	980	980	980	0
174	20241029	170900	28136149	980	980	980	980	0
175	20241029	170800	28136149	980	980	980	980	0
176	20241029	170700	28136149	980	980	980	980	0
177	20241029	170600	28136149	980	980	980	980	0
178	20241029	170500	28136149	980	980	980	980	0
179	20241029	170400	28136149	980	980	980	980	0
180	20241029	170300	28136149	980	980	980	980	0
181	20241029	170200	28136149	980	980	980	980	0
182	20241029	170100	28136149	980	980	980	980	560
183	20241029	170000	28136149	980	980	980	980	0
184	20241029	165900	28136149	980	980	980	980	0
185	20241029	165800	28136149	980	980	980	980	0
186	20241029	165700	28136149	980	980	980	980	0
187	20241029	165600	28136149	980	980	980	980	0
188	20241029	165500	28136149	980	980	980	980	0
189	20241029	165400	28136149	980	980	980	980	0
190	20241029	165300	28136149	980	980	980	980	0
191	20241029	165200	28136149	980	980	980	980	0
192	20241029	165100	28136149	980	980	980	980	0
193	20241029	165000	28136149	980	980	980	980	0
194	20241029	164900	28136149	980	980	980	980	0
195	20241029	164800	28136149	980	980	980	980	0
196	20241029	164700	28136149	980	980	980	980	0
197	20241029	164600	28136149	980	980	980	980	0
198	20241029	164500	28136149	980	980	980	980	0
199	20241029	164400	28136149	980	980	980	980	0
200	20241029	164300	28136149	980	980	980	980	0
201	20241029	164200	28136149	980	980	980	980	0
202	20241029	164100	28136149	980	980	980	980	0
203	20241029	164000	28136149	980	980	980	980	0
204	20241029	163900	28136149	980	980	980	980	0
205	20241029	163800	28136149	980	980	980	980	0
206	20241029	163700	28136149	980	980	980	980	0
207	20241029	163600	28136149	980	980	980	980	0
208	20241029	163500	28136149	980	980	980	980	0
209	20241029	163400	28136149	980	980	980	980	0
210	20241029	163300	28136149	980	980	980	980	0
211	20241029	163200	28136149	980	980	980	980	0
212	20241029	163100	28136149	980	980	980	980	560
213	20241029	163000	28136149	980	980	980	980	0
214	20241029	162900	28136149	980	980	980	980	0
215	20241029	162800	28136149	980	980	980	980	0
216	20241029	162700	28136149	980	980	980	980	0
217	20241029	162600	28136149	980	980	980	980	0
218	20241029	162500	28136149	980	980	980	980	0
219	20241029	162400	28136149	980	980	980	980	0
220	20241029	162300	28136149	980	980	980	980	0
221	20241029	162200	28136149	980	980	980	980	0
222	20241029	162100	28136149	980	980	980	980	0
223	20241029	162000	28136149	980	980	980	980	0
224	20241029	161900	28136149	980	980	980	980	0
225	20241029	161800	28136149	980	980	980	980	0
226	20241029	161700	28136149	980	980	980	980	0
227	20241029	161600	28136149	980	980	980	980	0
228	20241029	161500	28136149	980	980	980	980	0
229	20241029	161400	28136149	980	980	980	980	0
230	20241029	161300	28136149	980	980	980	980	0
231	20241029	161200	28136149	980	980	980	980	0
232	20241029	161100	28136149	980	980	980	980	0
233	20241029	161000	28136149	980	980	980	980	0
234	20241029	160900	28136149	980	980	980	980	0
235	20241029	160800	28136149	980	980	980	980	0
236	20241029	160700	28136149	980	980	980	980	0
237	20241029	160600	28136149	980	980	980	980	0
238	20241029	160500	28136149	980	980	980	980	0
239	20241029	160400	28136149	980	980	980	980	0
240	20241029	160300	28136149	980	980	980	980	0
241	20241029	160200	28136149	980	980	980	980	0
242	20241029	160100	28136149	980	980	980	980	560
243	20241029	160000	28136149	980	980	980	980	0
244	20241029	155900	28136149	980	980	980	980	0
245	20241029	155800	28136149	980	980	980	980	0
246	20241029	155700	28136149	980	980	980	980	0
247	20241029	155600	28136149	980	980	980	980	0
248	20241029	155500	28136149	980	980	980	980	0
249	20241029	155400	28136149	980	980	980	980	0
250	20241029	155300	28136149	980	980	980	980	0
251	20241029	155200	28136149	980	980	980	980	0
252	20241029	155100	28136149	980	980	980	980	0
253	20241029	155000	28136149	980	980	980	980	0
254	20241029	154900	28136149	980	980	980	980	0
255	20241029	154800	28136149	980	980	980	980	0
256	20241029	154700	28136149	980	980	980	980	0
257	20241029	154600	28136149	980	980	980	980	0
258	20241029	154500	28136149	980	980	980	980	0
259	20241029	154400	28136149	980	980	980	980	0
260	20241029	154300	28136149	980	980	980	980	0
261	20241029	154200	28136149	980	980	980	980	0
262	20241029	154100	28136149	980	980	980	980	0
263	20241029	154000	28136149	980	980	980	980	0
264	20241029	153900	28136149	980	980	980	980	0
265	20241029	153800	28136149	980	980	980	980	0
266	20241029	153700	28136149	980	980	980	980	0
267	20241029	153600	28136149	980	980	980	980	0
268	20241029	153500	28136149	980	980	980	980	0
269	20241029	153400	28136149	980	980	980	980	0
270	20241029	153300	28136149	980	980	980	980	0
271	20241029	153200	28136149	980	980	980	980	0
272	20241029	153100	28136149	980	980	980	980	560
273	20241029	153000	28136149	980	980	980	980	560
274	20241029	152900	27587349	975	975	975	975	0
275	20241029	152800	27587349	975	975	975	975	0
276	20241029	152700	27587349	975	975	975	975	0
277	20241029	152600	27587349	975	975	975	975	0
278	20241029	152500	27587349	975	975	975	975	0
279	20241029	152400	27587349	975	975	975	975	0
280	20241029	152300	27587349	975	975	975	975	0
281	20241029	152200	27587349	975	975	975	975	0
282	20241029	152100	27587349	975	975	975	975	0
283	20241029	152000	27587349	975	975	975	975	0
284	20241029	151900	27587349	975	975	975	975	197
285	20241029	151800	27395274	975	975	975	975	21
286	20241029	151700	27374799	975	975	975	975	0
287	20241029	151600	27374799	975	975	975	975	0
288	20241029	151500	27374799	975	975	975	975	0
289	20241029	151400	27374799	975	975	975	975	80
290	20241029	151300	27296799	975	975	975	975	257
291	20241029	151200	27046224	975	975	975	975	100
292	20241029	151100	26948724	975	975	975	975	4
293	20241029	151000	26944824	974	974	974	974	1659
294	20241029	150900	25328958	975	975	975	975	341
295	20241029	150800	24996483	979	979	979	979	0
296	20241029	150700	24996483	979	979	979	979	0
297	20241029	150600	24996483	979	979	979	979	0
298	20241029	150500	24996483	979	979	979	979	10
299	20241029	150400	24986693	979	979	979	979	0
300	20241029	150300	24986693	979	979	979	979	0
301	20241029	150200	24986693	979	979	979	979	1
302	20241029	150100	24985714	974	974	974	974	0
303	20241029	150000	24985714	974	976	976	974	467
304	20241029	145900	24530735	979	979	979	979	0
305	20241029	145800	24530735	979	979	979	979	0
306	20241029	145700	24530735	979	979	979	979	0
307	20241029	145600	24530735	979	979	979	979	0
308	20241029	145500	24530735	979	979	979	979	0
309	20241029	145400	24530735	979	976	979	976	2
310	20241029	145300	24528780	979	979	979	979	0
311	20241029	145200	24528780	979	979	979	979	0
312	20241029	145100	24528780	979	979	979	979	0
313	20241029	145000	24528780	979	979	979	979	0
314	20241029	144900	24528780	979	979	979	979	0
315	20241029	144800	24528780	979	979	979	979	0
316	20241029	144700	24528780	979	979	979	979	0
317	20241029	144600	24528780	979	979	979	979	0
318	20241029	144500	24528780	979	976	979	976	2
319	20241029	144400	24526825	979	979	979	979	1
320	20241029	144300	24525846	979	979	979	979	0
321	20241029	144200	24525846	979	979	979	979	0
322	20241029	144100	24525846	979	979	979	979	0
323	20241029	144000	24525846	979	979	979	979	0
324	20241029	143900	24525846	979	979	979	979	0
325	20241029	143800	24525846	979	979	979	979	0
326	20241029	143700	24525846	979	979	979	979	10
327	20241029	143600	24516056	979	979	979	979	0
328	20241029	143500	24516056	979	979	979	979	0
329	20241029	143400	24516056	979	979	979	979	111
330	20241029	143300	24407387	976	976	976	976	0
331	20241029	143200	24407387	976	976	976	976	0
332	20241029	143100	24407387	976	976	976	976	0
333	20241029	143000	24407387	976	976	976	976	0
334	20241029	142900	24407387	976	976	976	976	490
335	20241029	142800	23929147	975	975	975	975	0
336	20241029	142700	23929147	975	975	975	975	0
337	20241029	142600	23929147	975	976	976	975	1443
338	20241029	142500	22521924	979	979	979	979	0
339	20241029	142400	22521924	979	979	979	979	0
340	20241029	142300	22521924	979	979	979	979	0
341	20241029	142200	22521924	979	979	979	979	0
342	20241029	142100	22521924	979	976	979	976	2
343	20241029	142000	22519969	976	976	976	976	0
344	20241029	141900	22519969	976	976	976	976	0
345	20241029	141800	22519969	976	976	976	976	0
346	20241029	141700	22519969	976	976	976	976	0
347	20241029	141600	22519969	976	976	976	976	0
348	20241029	141500	22519969	976	976	976	976	0
349	20241029	141400	22519969	976	976	976	976	0
350	20241029	141300	22519969	976	976	976	976	0
351	20241029	141200	22519969	976	976	976	976	0
352	20241029	141100	22519969	976	976	976	976	0
353	20241029	141000	22519969	976	976	976	976	390
354	20241029	140900	22139329	980	980	980	980	0
355	20241029	140800	22139329	980	980	980	980	0
356	20241029	140700	22139329	980	980	980	980	0
357	20241029	140600	22139329	980	980	980	980	0
358	20241029	140500	22139329	980	980	980	980	0
359	20241029	140400	22139329	980	980	980	980	0
360	20241029	140300	22139329	980	980	980	980	0
361	20241029	140200	22139329	980	980	980	980	0
362	20241029	140100	22139329	980	980	980	980	0
363	20241029	140000	22139329	980	980	980	980	0
364	20241029	135900	22139329	980	980	980	980	0
365	20241029	135800	22139329	980	980	980	980	0
366	20241029	135700	22139329	980	980	980	980	0
367	20241029	135600	22139329	980	980	980	980	0
368	20241029	135500	22139329	980	980	980	980	0
369	20241029	135400	22139329	980	980	980	980	0
370	20241029	135300	22139329	980	980	980	980	0
371	20241029	135200	22139329	980	980	980	980	0
372	20241029	135100	22139329	980	980	980	980	1195
373	20241029	135000	20968229	980	980	980	980	0
374	20241029	134900	20968229	980	978	980	978	500
375	20241029	134800	20478584	978	978	978	978	1
376	20241029	134700	20477606	975	975	975	975	0
377	20241029	134600	20477606	975	975	975	975	0
378	20241029	134500	20477606	975	975	975	975	0
379	20241029	134400	20477606	975	975	975	975	0
380	20241029	134300	20477606	975	975	975	975	0
381	20241029	134200	20477606	975	975	975	975	74
382	20241029	134100	20405456	975	975	975	975	0
383	20241029	134000	20405456	975	975	975	975	0
384	20241029	133900	20405456	975	975	975	975	0
385	20241029	133800	20405456	975	975	975	975	0
386	20241029	133700	20405456	975	975	975	975	0
387	20241029	133600	20405456	975	975	975	975	0
388	20241029	133500	20405456	975	975	975	975	0
389	20241029	133400	20405456	975	975	975	975	0
390	20241029	133300	20405456	975	975	975	975	0
391	20241029	133200	20405456	975	975	975	975	0
392	20241029	133100	20405456	975	975	975	975	0
393	20241029	133000	20405456	975	976	976	975	480
394	20241029	132900	19937391	978	978	978	978	0
395	20241029	132800	19937391	978	978	978	978	0
396	20241029	132700	19937391	978	978	978	978	7
397	20241029	132600	19930545	979	979	979	979	0
398	20241029	132500	19930545	979	979	979	979	0
399	20241029	132400	19930545	979	979	979	979	0
400	20241029	132300	19930545	979	979	979	979	0
401	20241029	132200	19930545	979	979	979	979	0
402	20241029	132100	19930545	979	979	979	979	0
403	20241029	132000	19930545	979	979	979	979	0
404	20241029	131900	19930545	979	979	979	979	0
405	20241029	131800	19930545	979	979	979	979	0
406	20241029	131700	19930545	979	979	979	979	0
407	20241029	131600	19930545	979	979	979	979	0
408	20241029	131500	19930545	979	979	979	979	0
409	20241029	131400	19930545	979	979	979	979	0
410	20241029	131300	19930545	979	979	979	979	0
411	20241029	131200	19930545	979	979	979	979	0
412	20241029	131100	19930545	979	979	979	979	0
413	20241029	131000	19930545	979	979	979	979	0
414	20241029	130900	19930545	979	979	979	979	0
415	20241029	130800	19930545	979	979	979	979	0
416	20241029	130700	19930545	979	979	979	979	0
417	20241029	130600	19930545	979	979	979	979	0
418	20241029	130500	19930545	979	979	979	979	0
419	20241029	130400	19930545	979	979	979	979	0
420	20241029	130300	19930545	979	979	979	979	0
421	20241029	130200	19930545	979	979	979	979	0
422	20241029	130100	19930545	979	979	979	979	1
423	20241029	130000	19929566	975	975	975	975	0
424	20241029	125900	19929566	975	975	975	975	0
425	20241029	125800	19929566	975	975	975	975	0
426	20241029	125700	19929566	975	975	975	975	0
427	20241029	125600	19929566	975	975	975	975	0
428	20241029	125500	19929566	975	975	975	975	0
429	20241029	125400	19929566	975	975	975	975	0
430	20241029	125300	19929566	975	975	975	975	0
431	20241029	125200	19929566	975	975	975	975	0
432	20241029	125100	19929566	975	975	975	975	0
433	20241029	125000	19929566	975	975	975	975	0
434	20241029	124900	19929566	975	975	975	975	0
435	20241029	124800	19929566	975	975	975	975	0
436	20241029	124700	19929566	975	975	975	975	0
437	20241029	124600	19929566	975	975	975	975	0
438	20241029	124500	19929566	975	975	975	975	0
439	20241029	124400	19929566	975	975	975	975	0
440	20241029	124300	19929566	975	975	975	975	0
441	20241029	124200	19929566	975	975	975	975	0
442	20241029	124100	19929566	975	975	975	975	0
443	20241029	124000	19929566	975	975	975	975	0
444	20241029	123900	19929566	975	975	975	975	0
445	20241029	123800	19929566	975	975	975	975	0
446	20241029	123700	19929566	975	975	975	975	0
447	20241029	123600	19929566	975	975	975	975	0
448	20241029	123500	19929566	975	975	975	975	200
449	20241029	123400	19734566	975	975	975	975	100
450	20241029	123300	19637066	975	975	975	975	0
451	20241029	123200	19637066	975	977	977	975	1101
452	20241029	123100	18563532	978	978	978	978	0
453	20241029	123000	18563532	978	978	978	978	0
454	20241029	122900	18563532	978	978	978	978	0
455	20241029	122800	18563532	978	978	978	978	0
456	20241029	122700	18563532	978	978	978	978	0
457	20241029	122600	18563532	978	978	978	978	0
458	20241029	122500	18563532	978	978	978	978	0
459	20241029	122400	18563532	978	978	978	978	0
460	20241029	122300	18563532	978	978	978	978	204
461	20241029	122200	18364020	977	977	977	977	0
462	20241029	122100	18364020	977	977	977	977	0
463	20241029	122000	18364020	977	977	977	977	0
464	20241029	121900	18364020	977	977	977	977	0
465	20241029	121800	18364020	977	977	977	977	0
466	20241029	121700	18364020	977	977	977	977	0
467	20241029	121600	18364020	977	977	977	977	0
468	20241029	121500	18364020	977	977	977	977	0
469	20241029	121400	18364020	977	977	977	977	0
470	20241029	121300	18364020	977	977	977	977	0
471	20241029	121200	18364020	977	977	977	977	0
472	20241029	121100	18364020	977	977	977	977	0
473	20241029	121000	18364020	977	977	977	977	0
474	20241029	120900	18364020	977	977	977	977	0
475	20241029	120800	18364020	977	977	977	977	3
476	20241029	120700	18361089	979	979	979	979	1
477	20241029	120600	18360110	980	980	980	980	0
478	20241029	120500	18360110	980	980	980	980	0
479	20241029	120400	18360110	980	980	980	980	0
480	20241029	120300	18360110	980	980	980	980	0
481	20241029	120200	18360110	980	980	980	980	0
482	20241029	120100	18360110	980	980	980	980	0
483	20241029	120000	18360110	980	980	980	980	0
484	20241029	115900	18360110	980	980	980	980	0
485	20241029	115800	18360110	980	980	980	980	0
486	20241029	115700	18360110	980	980	980	980	0
487	20241029	115600	18360110	980	980	980	980	0
488	20241029	115500	18360110	980	980	980	980	0
489	20241029	115400	18360110	980	980	980	980	0
490	20241029	115300	18360110	980	980	980	980	0
491	20241029	115200	18360110	980	980	980	980	0
492	20241029	115100	18360110	980	980	980	980	0
493	20241029	115000	18360110	980	980	980	980	0
494	20241029	114900	18360110	980	980	980	980	0
495	20241029	114800	18360110	980	980	980	980	0
496	20241029	114700	18360110	980	980	980	980	0
497	20241029	114600	18360110	980	980	980	980	0
498	20241029	114500	18360110	980	980	980	980	1
499	20241029	114400	18359130	976	976	976	976	0
500	20241029	114300	18359130	976	976	976	976	0
501	20241029	114200	18359130	976	976	976	976	0
502	20241029	114100	18359130	976	976	976	976	0
503	20241029	114000	18359130	976	976	976	976	0
504	20241029	113900	18359130	976	976	976	976	0
505	20241029	113800	18359130	976	976	976	976	0
506	20241029	113700	18359130	976	976	976	976	0
507	20241029	113600	18359130	976	976	976	976	0
508	20241029	113500	18359130	976	976	976	976	0
509	20241029	113400	18359130	976	976	976	976	0
510	20241029	113300	18359130	976	976	976	976	60
511	20241029	113200	18300570	976	976	976	976	0
512	20241029	113100	18300570	976	976	976	976	0
513	20241029	113000	18300570	976	976	976	976	0
514	20241029	112900	18300570	976	976	976	976	0
515	20241029	112800	18300570	976	976	976	976	0
516	20241029	112700	18300570	976	976	976	976	0
517	20241029	112600	18300570	976	976	976	976	0
518	20241029	112500	18300570	976	976	976	976	0
519	20241029	112400	18300570	976	976	976	976	0
520	20241029	112300	18300570	976	976	976	976	0
521	20241029	112200	18300570	976	976	976	976	0
522	20241029	112100	18300570	976	976	976	976	0
523	20241029	112000	18300570	976	976	976	976	0
524	20241029	111900	18300570	976	976	976	976	0
525	20241029	111800	18300570	976	976	976	976	0
526	20241029	111700	18300570	976	976	976	976	0
527	20241029	111600	18300570	976	976	976	976	873
528	20241029	111500	17448522	976	976	976	976	222
529	20241029	111400	17231850	976	976	976	976	0
530	20241029	111300	17231850	976	976	976	976	0
531	20241029	111200	17231850	976	976	976	976	0
532	20241029	111100	17231850	976	976	976	976	0
533	20241029	111000	17231850	976	976	976	976	36
534	20241029	110900	17196714	976	976	976	976	0
535	20241029	110800	17196714	976	976	976	976	0
536	20241029	110700	17196714	976	976	976	976	0
537	20241029	110600	17196714	976	976	976	976	0
538	20241029	110500	17196714	976	976	976	976	0
539	20241029	110400	17196714	976	976	976	976	0
540	20241029	110300	17196714	976	976	976	976	0
541	20241029	110200	17196714	976	976	976	976	0
542	20241029	110100	17196714	976	976	976	976	0
543	20241029	110000	17196714	976	976	976	976	0
544	20241029	105900	17196714	976	976	976	976	0
545	20241029	105800	17196714	976	976	976	976	0
546	20241029	105700	17196714	976	976	976	976	0
547	20241029	105600	17196714	976	976	976	976	0
548	20241029	105500	17196714	976	976	976	976	0
549	20241029	105400	17196714	976	976	976	976	20
550	20241029	105300	17177194	976	976	976	976	0
551	20241029	105200	17177194	976	976	976	976	0
552	20241029	105100	17177194	976	976	976	976	1
553	20241029	105000	17176218	976	976	976	976	0
554	20241029	104900	17176218	976	976	976	976	0
555	20241029	104800	17176218	976	974	976	974	430
556	20241029	104700	16757059	974	974	974	974	0
557	20241029	104600	16757059	974	974	974	974	0
558	20241029	104500	16757059	974	974	974	974	0
559	20241029	104400	16757059	974	974	974	974	0
560	20241029	104300	16757059	974	974	974	974	0
561	20241029	104200	16757059	974	974	974	974	0
562	20241029	104100	16757059	974	974	974	974	0
563	20241029	104000	16757059	974	974	974	974	0
564	20241029	103900	16757059	974	974	974	974	2252
565	20241029	103800	14563611	974	974	974	974	0
566	20241029	103700	14563611	974	974	974	974	0
567	20241029	103600	14563611	974	974	974	974	1540
568	20241029	103500	13063651	974	974	974	974	0
569	20241029	103400	13063651	974	974	974	974	1
570	20241029	103300	13062677	974	974	974	974	0
571	20241029	103200	13062677	974	974	974	974	1
572	20241029	103100	13061703	974	974	974	974	0
573	20241029	103000	13061703	974	974	974	974	3
574	20241029	102900	13058781	975	975	975	975	0
575	20241029	102800	13058781	975	975	975	975	0
576	20241029	102700	13058781	975	975	975	975	100
577	20241029	102600	12961281	975	975	975	975	0
578	20241029	102500	12961281	975	975	975	975	0
579	20241029	102400	12961281	975	975	975	975	0
580	20241029	102300	12961281	975	975	975	975	0
581	20241029	102200	12961281	975	975	975	975	0
582	20241029	102100	12961281	975	975	975	975	0
583	20241029	102000	12961281	975	975	975	975	0
584	20241029	101900	12961281	975	975	975	975	0
585	20241029	101800	12961281	975	974	975	974	889
586	20241029	101700	12094576	974	974	974	974	0
587	20241029	101600	12094576	974	974	974	974	0
588	20241029	101500	12094576	974	974	974	974	0
589	20241029	101400	12094576	974	974	974	974	0
590	20241029	101300	12094576	974	974	974	974	2
591	20241029	101200	12092628	974	974	974	974	0
592	20241029	101100	12092628	974	974	974	974	0
593	20241029	101000	12092628	974	974	974	974	13
594	20241029	100900	12079966	974	974	974	974	0
595	20241029	100800	12079966	974	974	974	974	10
596	20241029	100700	12070226	974	974	974	974	0
597	20241029	100600	12070226	974	974	974	974	11
598	20241029	100500	12059512	974	974	974	974	0
599	20241029	100400	12059512	974	973	974	973	43
600	20241029	100300	12017662	973	973	973	973	3
601	20241029	100200	12014743	973	973	973	973	2
602	20241029	100100	12012797	973	973	973	973	30
603	20241029	100000	11983607	973	973	973	973	0
604	20241029	095900	11983607	973	973	973	973	70
605	20241029	095800	11915497	973	973	973	973	0
606	20241029	095700	11915497	973	973	973	973	4812
607	20241029	095600	7233421	973	973	973	973	19
608	20241029	095500	7214934	974	973	974	973	176
609	20241029	095400	7043685	974	974	974	974	10
610	20241029	095300	7033945	974	974	974	974	100
611	20241029	095200	6936545	973	973	973	973	0
612	20241029	095100	6936545	973	973	973	973	713
613	20241029	095000	6242796	973	973	973	973	141
614	20241029	094900	6105603	974	974	974	974	0
615	20241029	094800	6105603	974	974	974	974	3
616	20241029	094700	6102681	974	974	974	974	0
617	20241029	094600	6102681	974	974	974	974	2
618	20241029	094500	6100733	973	973	973	973	0
619	20241029	094400	6100733	973	973	973	973	0
620	20241029	094300	6100733	973	973	973	973	0
621	20241029	094200	6100733	973	973	973	973	0
622	20241029	094100	6100733	973	973	973	973	0
623	20241029	094000	6100733	973	974	974	973	310
624	20241029	093900	5798798	975	975	975	975	0
625	20241029	093800	5798798	975	975	975	975	0
626	20241029	093700	5798798	975	975	975	975	0
627	20241029	093600	5798798	975	975	975	975	8
628	20241029	093500	5790998	975	975	975	975	6
629	20241029	093400	5785148	975	975	975	975	75
630	20241029	093300	5712023	975	975	975	975	1
631	20241029	093200	5711048	975	975	975	975	0
632	20241029	093100	5711048	975	975	975	975	0
633	20241029	093000	5711048	975	975	975	975	0
634	20241029	092900	5711048	975	975	975	975	0
635	20241029	092800	5711048	975	975	975	975	0
636	20241029	092700	5711048	975	975	975	975	0
637	20241029	092600	5711048	975	975	975	975	0
638	20241029	092500	5711048	975	975	975	975	0
639	20241029	092400	5711048	975	975	975	975	0
640	20241029	092300	5711048	975	975	975	975	0
641	20241029	092200	5711048	975	975	975	975	11
642	20241029	092100	5700323	975	975	975	975	104
643	20241029	092000	5598923	975	975	975	975	0
644	20241029	091900	5598923	975	975	975	975	0
645	20241029	091800	5598923	975	975	975	975	192
646	20241029	091700	5411723	975	975	975	975	0
647	20241029	091600	5411723	975	975	975	975	146
648	20241029	091500	5269373	975	975	975	975	0
649	20241029	091400	5269373	975	975	975	975	27
650	20241029	091300	5243048	975	975	975	975	3
651	20241029	091200	5240123	975	975	975	975	0
652	20241029	091100	5240123	975	975	975	975	21
653	20241029	091000	5219648	976	976	976	976	400
654	20241029	090900	4829248	976	976	976	976	3
655	20241029	090800	4826320	976	976	976	976	1345
656	20241029	090700	3513600	976	976	976	976	161
657	20241029	090600	3356464	976	976	976	976	1000
658	20241029	090500	2380464	976	976	976	976	0
659	20241029	090400	2380464	976	976	976	976	1
660	20241029	090300	2379488	976	976	976	976	0
661	20241029	090200	2379488	976	976	976	976	0
662	20241029	090100	2379488	976	976	976	976	0
663	20241029	090000	2379488	976	976	976	976	2438