KissMeData/090080/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	200200	41705745	976	976	976	976	501
3	20241028	200100	41705745	976	976	976	976	0
4	20241028	200000	41705745	976	976	976	976	0
5	20241028	195900	41705745	976	976	976	976	0
6	20241028	195800	41705745	976	976	976	976	0
7	20241028	195700	41705745	976	976	976	976	0
8	20241028	195600	41705745	976	976	976	976	0
9	20241028	195500	41705745	976	976	976	976	0
10	20241028	195400	41705745	976	976	976	976	0
11	20241028	195300	41705745	976	976	976	976	0
12	20241028	195200	41705745	976	976	976	976	0
13	20241028	195100	41705745	976	976	976	976	0
14	20241028	195000	41705745	976	976	976	976	0
15	20241028	194900	41705745	976	976	976	976	0
16	20241028	194800	41705745	976	976	976	976	0
17	20241028	194700	41705745	976	976	976	976	0
18	20241028	194600	41705745	976	976	976	976	0
19	20241028	194500	41705745	976	976	976	976	0
20	20241028	194400	41705745	976	976	976	976	0
21	20241028	194300	41705745	976	976	976	976	0
22	20241028	194200	41705745	976	976	976	976	0
23	20241028	194100	41705745	976	976	976	976	0
24	20241028	194000	41705745	976	976	976	976	0
25	20241028	193900	41705745	976	976	976	976	0
26	20241028	193800	41705745	976	976	976	976	0
27	20241028	193700	41705745	976	976	976	976	0
28	20241028	193600	41705745	976	976	976	976	0
29	20241028	193500	41705745	976	976	976	976	0
30	20241028	193400	41705745	976	976	976	976	0
31	20241028	193300	41705745	976	976	976	976	0
32	20241028	193200	41705745	976	976	976	976	501
33	20241028	193100	41705745	976	976	976	976	0
34	20241028	193000	41705745	976	976	976	976	0
35	20241028	192900	41705745	976	976	976	976	0
36	20241028	192800	41705745	976	976	976	976	0
37	20241028	192700	41705745	976	976	976	976	0
38	20241028	192600	41705745	976	976	976	976	0
39	20241028	192500	41705745	976	976	976	976	0
40	20241028	192400	41705745	976	976	976	976	0
41	20241028	192300	41705745	976	976	976	976	0
42	20241028	192200	41705745	976	976	976	976	0
43	20241028	192100	41705745	976	976	976	976	0
44	20241028	192000	41705745	976	976	976	976	0
45	20241028	191900	41705745	976	976	976	976	0
46	20241028	191800	41705745	976	976	976	976	0
47	20241028	191700	41705745	976	976	976	976	0
48	20241028	191600	41705745	976	976	976	976	0
49	20241028	191500	41705745	976	976	976	976	0
50	20241028	191400	41705745	976	976	976	976	0
51	20241028	191300	41705745	976	976	976	976	0
52	20241028	191200	41705745	976	976	976	976	0
53	20241028	191100	41705745	976	976	976	976	0
54	20241028	191000	41705745	976	976	976	976	0
55	20241028	190900	41705745	976	976	976	976	0
56	20241028	190800	41705745	976	976	976	976	0
57	20241028	190700	41705745	976	976	976	976	0
58	20241028	190600	41705745	976	976	976	976	0
59	20241028	190500	41705745	976	976	976	976	0
60	20241028	190400	41705745	976	976	976	976	0
61	20241028	190300	41705745	976	976	976	976	0
62	20241028	190200	41705745	976	976	976	976	501
63	20241028	190100	41705745	976	976	976	976	0
64	20241028	190000	41705745	976	976	976	976	0
65	20241028	185900	41705745	976	976	976	976	0
66	20241028	185800	41705745	976	976	976	976	0
67	20241028	185700	41705745	976	976	976	976	0
68	20241028	185600	41705745	976	976	976	976	0
69	20241028	185500	41705745	976	976	976	976	0
70	20241028	185400	41705745	976	976	976	976	0
71	20241028	185300	41705745	976	976	976	976	0
72	20241028	185200	41705745	976	976	976	976	0
73	20241028	185100	41705745	976	976	976	976	0
74	20241028	185000	41705745	976	976	976	976	0
75	20241028	184900	41705745	976	976	976	976	0
76	20241028	184800	41705745	976	976	976	976	0
77	20241028	184700	41705745	976	976	976	976	0
78	20241028	184600	41705745	976	976	976	976	0
79	20241028	184500	41705745	976	976	976	976	0
80	20241028	184400	41705745	976	976	976	976	0
81	20241028	184300	41705745	976	976	976	976	0
82	20241028	184200	41705745	976	976	976	976	0
83	20241028	184100	41705745	976	976	976	976	0
84	20241028	184000	41705745	976	976	976	976	0
85	20241028	183900	41705745	976	976	976	976	0
86	20241028	183800	41705745	976	976	976	976	0
87	20241028	183700	41705745	976	976	976	976	0
88	20241028	183600	41705745	976	976	976	976	0
89	20241028	183500	41705745	976	976	976	976	0
90	20241028	183400	41705745	976	976	976	976	0
91	20241028	183300	41705745	976	976	976	976	0
92	20241028	183200	41705745	976	976	976	976	501
93	20241028	183100	41705745	976	976	976	976	0
94	20241028	183000	41705745	976	976	976	976	0
95	20241028	182900	41705745	976	976	976	976	0
96	20241028	182800	41705745	976	976	976	976	0
97	20241028	182700	41705745	976	976	976	976	0
98	20241028	182600	41705745	976	976	976	976	0
99	20241028	182500	41705745	976	976	976	976	0
100	20241028	182400	41705745	976	976	976	976	0
101	20241028	182300	41705745	976	976	976	976	0
102	20241028	182200	41705745	976	976	976	976	0
103	20241028	182100	41705745	976	976	976	976	0
104	20241028	182000	41705745	976	976	976	976	0
105	20241028	181900	41705745	976	976	976	976	0
106	20241028	181800	41705745	976	976	976	976	0
107	20241028	181700	41705745	976	976	976	976	0
108	20241028	181600	41705745	976	976	976	976	0
109	20241028	181500	41705745	976	976	976	976	0
110	20241028	181400	41705745	976	976	976	976	0
111	20241028	181300	41705745	976	976	976	976	0
112	20241028	181200	41705745	976	976	976	976	0
113	20241028	181100	41705745	976	976	976	976	0
114	20241028	181000	41705745	976	976	976	976	0
115	20241028	180900	41705745	976	976	976	976	0
116	20241028	180800	41705745	976	976	976	976	0
117	20241028	180700	41705745	976	976	976	976	0
118	20241028	180600	41705745	976	976	976	976	0
119	20241028	180500	41705745	976	976	976	976	0
120	20241028	180400	41705745	976	976	976	976	0
121	20241028	180300	41705745	976	976	976	976	0
122	20241028	180200	41705745	976	976	976	976	501
123	20241028	180100	41705745	976	976	976	976	0
124	20241028	180000	41705745	976	976	976	976	0
125	20241028	175900	41705745	976	976	976	976	0
126	20241028	175800	41705745	976	976	976	976	0
127	20241028	175700	41705745	976	976	976	976	0
128	20241028	175600	41705745	976	976	976	976	0
129	20241028	175500	41705745	976	976	976	976	0
130	20241028	175400	41705745	976	976	976	976	0
131	20241028	175300	41705745	976	976	976	976	0
132	20241028	175200	41705745	976	976	976	976	0
133	20241028	175100	41705745	976	976	976	976	0
134	20241028	175000	41705745	976	976	976	976	0
135	20241028	174900	41705745	976	976	976	976	0
136	20241028	174800	41705745	976	976	976	976	0
137	20241028	174700	41705745	976	976	976	976	0
138	20241028	174600	41705745	976	976	976	976	0
139	20241028	174500	41705745	976	976	976	976	0
140	20241028	174400	41705745	976	976	976	976	0
141	20241028	174300	41705745	976	976	976	976	0
142	20241028	174200	41705745	976	976	976	976	0
143	20241028	174100	41705745	976	976	976	976	0
144	20241028	174000	41705745	976	976	976	976	0
145	20241028	173900	41705745	976	976	976	976	0
146	20241028	173800	41705745	976	976	976	976	0
147	20241028	173700	41705745	976	976	976	976	0
148	20241028	173600	41705745	976	976	976	976	0
149	20241028	173500	41705745	976	976	976	976	0
150	20241028	173400	41705745	976	976	976	976	0
151	20241028	173300	41705745	976	976	976	976	0
152	20241028	173200	41705745	976	976	976	976	501
153	20241028	173100	41705745	976	976	976	976	0
154	20241028	173000	41705745	976	976	976	976	0
155	20241028	172900	41705745	976	976	976	976	0
156	20241028	172800	41705745	976	976	976	976	0
157	20241028	172700	41705745	976	976	976	976	0
158	20241028	172600	41705745	976	976	976	976	0
159	20241028	172500	41705745	976	976	976	976	0
160	20241028	172400	41705745	976	976	976	976	0
161	20241028	172300	41705745	976	976	976	976	0
162	20241028	172200	41705745	976	976	976	976	0
163	20241028	172100	41705745	976	976	976	976	0
164	20241028	172000	41705745	976	976	976	976	0
165	20241028	171900	41705745	976	976	976	976	0
166	20241028	171800	41705745	976	976	976	976	0
167	20241028	171700	41705745	976	976	976	976	0
168	20241028	171600	41705745	976	976	976	976	0
169	20241028	171500	41705745	976	976	976	976	0
170	20241028	171400	41705745	976	976	976	976	0
171	20241028	171300	41705745	976	976	976	976	0
172	20241028	171200	41705745	976	976	976	976	0
173	20241028	171100	41705745	976	976	976	976	0
174	20241028	171000	41705745	976	976	976	976	0
175	20241028	170900	41705745	976	976	976	976	0
176	20241028	170800	41705745	976	976	976	976	0
177	20241028	170700	41705745	976	976	976	976	0
178	20241028	170600	41705745	976	976	976	976	0
179	20241028	170500	41705745	976	976	976	976	0
180	20241028	170400	41705745	976	976	976	976	0
181	20241028	170300	41705745	976	976	976	976	0
182	20241028	170200	41705745	976	976	976	976	501
183	20241028	170100	41705745	976	976	976	976	0
184	20241028	170000	41705745	976	976	976	976	0
185	20241028	165900	41705745	976	976	976	976	0
186	20241028	165800	41705745	976	976	976	976	0
187	20241028	165700	41705745	976	976	976	976	0
188	20241028	165600	41705745	976	976	976	976	0
189	20241028	165500	41705745	976	976	976	976	0
190	20241028	165400	41705745	976	976	976	976	0
191	20241028	165300	41705745	976	976	976	976	0
192	20241028	165200	41705745	976	976	976	976	0
193	20241028	165100	41705745	976	976	976	976	0
194	20241028	165000	41705745	976	976	976	976	0
195	20241028	164900	41705745	976	976	976	976	0
196	20241028	164800	41705745	976	976	976	976	0
197	20241028	164700	41705745	976	976	976	976	0
198	20241028	164600	41705745	976	976	976	976	0
199	20241028	164500	41705745	976	976	976	976	0
200	20241028	164400	41705745	976	976	976	976	0
201	20241028	164300	41705745	976	976	976	976	0
202	20241028	164200	41705745	976	976	976	976	0
203	20241028	164100	41705745	976	976	976	976	0
204	20241028	164000	41705745	976	976	976	976	0
205	20241028	163900	41705745	976	976	976	976	0
206	20241028	163800	41705745	976	976	976	976	0
207	20241028	163700	41705745	976	976	976	976	0
208	20241028	163600	41705745	976	976	976	976	0
209	20241028	163500	41705745	976	976	976	976	0
210	20241028	163400	41705745	976	976	976	976	0
211	20241028	163300	41705745	976	976	976	976	0
212	20241028	163200	41705745	976	976	976	976	501
213	20241028	163100	41705745	976	976	976	976	0
214	20241028	163000	41705745	976	976	976	976	0
215	20241028	162900	41705745	976	976	976	976	0
216	20241028	162800	41705745	976	976	976	976	0
217	20241028	162700	41705745	976	976	976	976	0
218	20241028	162600	41705745	976	976	976	976	0
219	20241028	162500	41705745	976	976	976	976	0
220	20241028	162400	41705745	976	976	976	976	0
221	20241028	162300	41705745	976	976	976	976	0
222	20241028	162200	41705745	976	976	976	976	0
223	20241028	162100	41705745	976	976	976	976	0
224	20241028	162000	41705745	976	976	976	976	0
225	20241028	161900	41705745	976	976	976	976	0
226	20241028	161800	41705745	976	976	976	976	0
227	20241028	161700	41705745	976	976	976	976	0
228	20241028	161600	41705745	976	976	976	976	0
229	20241028	161500	41705745	976	976	976	976	0
230	20241028	161400	41705745	976	976	976	976	0
231	20241028	161300	41705745	976	976	976	976	0
232	20241028	161200	41705745	976	976	976	976	0
233	20241028	161100	41705745	976	976	976	976	0
234	20241028	161000	41705745	976	976	976	976	0
235	20241028	160900	41705745	976	976	976	976	0
236	20241028	160800	41705745	976	976	976	976	0
237	20241028	160700	41705745	976	976	976	976	0
238	20241028	160600	41705745	976	976	976	976	0
239	20241028	160500	41705745	976	976	976	976	0
240	20241028	160400	41705745	976	976	976	976	0
241	20241028	160300	41705745	976	976	976	976	0
242	20241028	160200	41705745	976	976	976	976	501
243	20241028	160100	41705745	976	976	976	976	0
244	20241028	160000	41705745	976	976	976	976	0
245	20241028	155900	41705745	976	976	976	976	0
246	20241028	155800	41705745	976	976	976	976	0
247	20241028	155700	41705745	976	976	976	976	0
248	20241028	155600	41705745	976	976	976	976	0
249	20241028	155500	41705745	976	976	976	976	0
250	20241028	155400	41705745	976	976	976	976	0
251	20241028	155300	41705745	976	976	976	976	0
252	20241028	155200	41705745	976	976	976	976	0
253	20241028	155100	41705745	976	976	976	976	0
254	20241028	155000	41705745	976	976	976	976	0
255	20241028	154900	41705745	976	976	976	976	0
256	20241028	154800	41705745	976	976	976	976	0
257	20241028	154700	41705745	976	976	976	976	0
258	20241028	154600	41705745	976	976	976	976	0
259	20241028	154500	41705745	976	976	976	976	0
260	20241028	154400	41705745	976	976	976	976	0
261	20241028	154300	41705745	976	976	976	976	0
262	20241028	154200	41705745	976	976	976	976	0
263	20241028	154100	41705745	976	976	976	976	0
264	20241028	154000	41705745	976	976	976	976	0
265	20241028	153900	41705745	976	976	976	976	0
266	20241028	153800	41705745	976	976	976	976	0
267	20241028	153700	41705745	976	976	976	976	0
268	20241028	153600	41705745	976	976	976	976	0
269	20241028	153500	41705745	976	976	976	976	0
270	20241028	153400	41705745	976	976	976	976	0
271	20241028	153300	41705745	976	976	976	976	0
272	20241028	153200	41705745	976	976	976	976	501
273	20241028	153100	41705745	976	976	976	976	0
274	20241028	153000	41705745	976	976	976	976	501
275	20241028	152900	41216769	978	978	978	978	0
276	20241028	152800	41216769	978	978	978	978	0
277	20241028	152700	41216769	978	978	978	978	0
278	20241028	152600	41216769	978	978	978	978	0
279	20241028	152500	41216769	978	978	978	978	0
280	20241028	152400	41216769	978	978	978	978	0
281	20241028	152300	41216769	978	978	978	978	0
282	20241028	152200	41216769	978	978	978	978	0
283	20241028	152100	41216769	978	978	978	978	0
284	20241028	152000	41216769	978	978	978	978	0
285	20241028	151900	41216769	978	978	978	978	0
286	20241028	151800	41216769	978	978	978	978	12
287	20241028	151700	41205033	978	978	978	978	0
288	20241028	151600	41205033	978	978	978	978	0
289	20241028	151500	41205033	978	978	978	978	0
290	20241028	151400	41205033	978	976	978	976	251
291	20241028	151300	40960055	976	976	976	976	0
292	20241028	151200	40960055	976	976	976	976	204
293	20241028	151100	40760951	976	976	976	976	0
294	20241028	151000	40760951	976	976	976	976	382
295	20241028	150900	40388119	976	976	976	976	0
296	20241028	150800	40388119	976	977	977	976	95
297	20241028	150700	40295344	977	977	977	977	945
298	20241028	150600	39372079	977	977	977	977	33
299	20241028	150500	39339838	977	977	977	977	0
300	20241028	150400	39339838	977	977	977	977	0
301	20241028	150300	39339838	977	977	977	977	0
302	20241028	150200	39339838	977	977	977	977	0
303	20241028	150100	39339838	977	977	977	977	0
304	20241028	150000	39339838	977	977	977	977	0
305	20241028	145900	39339838	977	977	977	977	14
306	20241028	145800	39326160	977	977	977	977	3
307	20241028	145700	39323229	977	977	977	977	0
308	20241028	145600	39323229	977	977	977	977	2
309	20241028	145500	39321275	976	976	976	976	0
310	20241028	145400	39321275	976	976	976	976	0
311	20241028	145300	39321275	976	976	976	976	0
312	20241028	145200	39321275	976	976	976	976	0
313	20241028	145100	39321275	976	976	976	976	0
314	20241028	145000	39321275	976	976	976	976	0
315	20241028	144900	39321275	976	976	976	976	0
316	20241028	144800	39321275	976	976	976	976	0
317	20241028	144700	39321275	976	976	976	976	0
318	20241028	144600	39321275	976	976	976	976	1
319	20241028	144500	39320299	977	977	977	977	7
320	20241028	144400	39313460	977	977	977	977	0
321	20241028	144300	39313460	977	977	977	977	0
322	20241028	144200	39313460	977	977	977	977	0
323	20241028	144100	39313460	977	977	977	977	0
324	20241028	144000	39313460	977	977	977	977	14
325	20241028	143900	39299782	977	977	977	977	1
326	20241028	143800	39298805	977	977	977	977	225
327	20241028	143700	39078980	976	976	976	976	0
328	20241028	143600	39078980	976	976	976	976	0
329	20241028	143500	39078980	976	976	976	976	0
330	20241028	143400	39078980	976	976	976	976	0
331	20241028	143300	39078980	976	976	976	976	0
332	20241028	143200	39078980	976	976	976	976	0
333	20241028	143100	39078980	976	976	976	976	165
334	20241028	143000	38917940	976	976	976	976	35
335	20241028	142900	38883780	976	976	976	976	103
336	20241028	142800	38783252	977	977	977	977	1
337	20241028	142700	38782275	976	976	976	976	0
338	20241028	142600	38782275	976	976	976	976	100
339	20241028	142500	38684675	976	976	976	976	0
340	20241028	142400	38684675	976	976	976	976	1
341	20241028	142300	38683699	976	976	976	976	0
342	20241028	142200	38683699	976	976	976	976	1
343	20241028	142100	38682723	977	977	977	977	5
344	20241028	142000	38677838	977	978	978	976	30
345	20241028	141900	38648553	978	978	978	978	0
346	20241028	141800	38648553	978	978	978	978	7
347	20241028	141700	38641707	979	979	979	979	0
348	20241028	141600	38641707	979	979	979	979	0
349	20241028	141500	38641707	979	979	979	979	0
350	20241028	141400	38641707	979	979	979	979	0
351	20241028	141300	38641707	979	979	979	979	0
352	20241028	141200	38641707	979	979	979	979	0
353	20241028	141100	38641707	979	979	979	979	0
354	20241028	141000	38641707	979	979	979	979	0
355	20241028	140900	38641707	979	979	979	979	0
356	20241028	140800	38641707	979	979	979	979	0
357	20241028	140700	38641707	979	979	979	979	0
358	20241028	140600	38641707	979	979	979	979	0
359	20241028	140500	38641707	979	979	979	979	0
360	20241028	140400	38641707	979	979	979	979	0
361	20241028	140300	38641707	979	979	979	979	0
362	20241028	140200	38641707	979	979	979	979	0
363	20241028	140100	38641707	979	979	979	979	500
364	20241028	140000	38152207	979	979	979	979	0
365	20241028	135900	38152207	979	979	979	979	1
366	20241028	135800	38151228	974	977	977	974	2000
367	20241028	135700	36200307	979	979	979	979	35
368	20241028	135600	36166042	979	979	979	979	0
369	20241028	135500	36166042	979	979	979	979	0
370	20241028	135400	36166042	979	979	979	979	0
371	20241028	135300	36166042	979	979	979	979	0
372	20241028	135200	36166042	979	979	979	979	0
373	20241028	135100	36166042	979	979	979	979	0
374	20241028	135000	36166042	979	979	979	979	0
375	20241028	134900	36166042	979	979	979	979	0
376	20241028	134800	36166042	979	979	979	979	0
377	20241028	134700	36166042	979	979	979	979	0
378	20241028	134600	36166042	979	979	979	979	0
379	20241028	134500	36166042	979	979	979	979	0
380	20241028	134400	36166042	979	979	979	979	0
381	20241028	134300	36166042	979	979	979	979	0
382	20241028	134200	36166042	979	979	979	979	5
383	20241028	134100	36161147	979	979	979	979	0
384	20241028	134000	36161147	979	977	979	975	571
385	20241028	133900	35604378	978	978	978	978	300
386	20241028	133800	35310978	979	979	979	979	0
387	20241028	133700	35310978	979	979	979	979	1
388	20241028	133600	35309999	979	979	979	979	11
389	20241028	133500	35299230	979	979	979	979	0
390	20241028	133400	35299230	979	979	979	979	16
391	20241028	133300	35283566	979	979	979	979	0
392	20241028	133200	35283566	979	979	979	979	0
393	20241028	133100	35283566	979	979	979	979	0
394	20241028	133000	35283566	979	979	979	979	0
395	20241028	132900	35283566	979	979	979	979	0
396	20241028	132800	35283566	979	979	979	979	0
397	20241028	132700	35283566	979	979	979	979	0
398	20241028	132600	35283566	979	979	979	979	0
399	20241028	132500	35283566	979	979	979	979	0
400	20241028	132400	35283566	979	979	979	979	0
401	20241028	132300	35283566	979	979	979	979	0
402	20241028	132200	35283566	979	979	979	979	0
403	20241028	132100	35283566	979	979	979	979	0
404	20241028	132000	35283566	979	979	979	979	0
405	20241028	131900	35283566	979	979	979	979	0
406	20241028	131800	35283566	979	979	979	979	0
407	20241028	131700	35283566	979	979	979	979	0
408	20241028	131600	35283566	979	979	979	979	0
409	20241028	131500	35283566	979	979	979	979	0
410	20241028	131400	35283566	979	979	979	979	2
411	20241028	131300	35281608	979	979	979	979	0
412	20241028	131200	35281608	979	979	979	979	50
413	20241028	131100	35232658	979	979	979	979	0
414	20241028	131000	35232658	979	979	979	979	0
415	20241028	130900	35232658	979	979	979	979	0
416	20241028	130800	35232658	979	979	979	979	1
417	20241028	130700	35231679	978	978	978	978	0
418	20241028	130600	35231679	978	978	978	978	0
419	20241028	130500	35231679	978	978	978	978	0
420	20241028	130400	35231679	978	978	978	978	82
421	20241028	130300	35151483	978	978	978	978	227
422	20241028	130200	34929477	978	978	978	978	0
423	20241028	130100	34929477	978	978	978	978	100
424	20241028	130000	34831677	978	978	978	978	0
425	20241028	125900	34831677	978	979	979	978	200
426	20241028	125800	34635977	979	979	979	979	0
427	20241028	125700	34635977	979	979	979	979	0
428	20241028	125600	34635977	979	979	979	979	0
429	20241028	125500	34635977	979	979	979	979	0
430	20241028	125400	34635977	979	979	979	979	0
431	20241028	125300	34635977	979	979	979	979	0
432	20241028	125200	34635977	979	979	979	979	1
433	20241028	125100	34634998	974	980	980	973	4860
434	20241028	125000	29892795	980	980	980	980	40
435	20241028	124900	29853595	979	979	979	979	0
436	20241028	124800	29853595	979	979	979	979	0
437	20241028	124700	29853595	979	979	979	979	483
438	20241028	124600	29380738	980	980	980	980	0
439	20241028	124500	29380738	980	980	980	980	23
440	20241028	124400	29358198	980	980	980	980	0
441	20241028	124300	29358198	980	980	980	980	0
442	20241028	124200	29358198	980	980	980	980	0
443	20241028	124100	29358198	980	980	980	980	0
444	20241028	124000	29358198	980	980	980	980	0
445	20241028	123900	29358198	980	980	980	980	916
446	20241028	123800	28460518	980	980	980	980	0
447	20241028	123700	28460518	980	980	980	980	0
448	20241028	123600	28460518	980	980	980	980	0
449	20241028	123500	28460518	980	980	980	980	0
450	20241028	123400	28460518	980	980	980	980	100
451	20241028	123300	28362518	979	979	979	979	0
452	20241028	123200	28362518	979	979	979	979	20
453	20241028	123100	28342938	980	980	980	980	30
454	20241028	123000	28313538	980	980	980	980	0
455	20241028	122900	28313538	980	980	980	980	11
456	20241028	122800	28302758	980	980	980	980	11
457	20241028	122700	28291978	980	980	980	980	0
458	20241028	122600	28291978	980	980	980	980	0
459	20241028	122500	28291978	980	980	980	980	90
460	20241028	122400	28203778	980	980	980	980	500
461	20241028	122300	27713778	980	980	980	980	0
462	20241028	122200	27713778	980	980	980	980	0
463	20241028	122100	27713778	980	980	980	980	2000
464	20241028	122000	25753778	980	980	980	980	0
465	20241028	121900	25753778	980	980	980	980	60
466	20241028	121800	25694978	979	979	979	979	0
467	20241028	121700	25694978	979	979	979	979	0
468	20241028	121600	25694978	979	979	979	979	0
469	20241028	121500	25694978	979	979	979	979	0
470	20241028	121400	25694978	979	979	979	979	2
471	20241028	121300	25693020	979	981	981	979	2738
472	20241028	121200	23009330	981	981	981	981	0
473	20241028	121100	23009330	981	981	981	981	0
474	20241028	121000	23009330	981	981	981	981	0
475	20241028	120900	23009330	981	981	981	981	0
476	20241028	120800	23009330	981	982	982	981	30
477	20241028	120700	22979890	981	981	981	981	0
478	20241028	120600	22979890	981	981	981	981	0
479	20241028	120500	22979890	981	981	981	981	0
480	20241028	120400	22979890	981	981	981	981	0
481	20241028	120300	22979890	981	981	981	981	0
482	20241028	120200	22979890	981	981	981	981	0
483	20241028	120100	22979890	981	984	984	981	1200
484	20241028	120000	21801190	984	984	984	984	258
485	20241028	115900	21547318	985	986	986	985	1242
486	20241028	115800	20323441	986	986	986	986	0
487	20241028	115700	20323441	986	986	986	986	0
488	20241028	115600	20323441	986	986	986	986	0
489	20241028	115500	20323441	986	986	986	986	1
490	20241028	115400	20322455	986	986	986	986	10
491	20241028	115300	20312595	987	987	987	987	3
492	20241028	115200	20309634	988	988	988	988	7
493	20241028	115100	20302718	988	988	988	988	0
494	20241028	115000	20302718	988	988	988	988	0
495	20241028	114900	20302718	988	988	988	988	0
496	20241028	114800	20302718	988	988	988	988	0
497	20241028	114700	20302718	988	988	988	988	1
498	20241028	114600	20301730	986	986	986	986	0
499	20241028	114500	20301730	986	986	986	986	4800
500	20241028	114400	15568930	988	988	988	988	0
501	20241028	114300	15568930	988	988	988	988	0
502	20241028	114200	15568930	988	988	988	988	0
503	20241028	114100	15568930	988	988	988	988	300
504	20241028	114000	15272530	988	988	988	988	50
505	20241028	113900	15223130	988	988	988	988	0
506	20241028	113800	15223130	988	988	988	988	50
507	20241028	113700	15173730	988	988	988	988	0
508	20241028	113600	15173730	988	988	988	988	0
509	20241028	113500	15173730	988	988	988	988	0
510	20241028	113400	15173730	988	988	988	988	0
511	20241028	113300	15173730	988	988	988	988	0
512	20241028	113200	15173730	988	988	988	988	0
513	20241028	113100	15173730	988	988	988	988	0
514	20241028	113000	15173730	988	988	988	988	0
515	20241028	112900	15173730	988	988	988	988	0
516	20241028	112800	15173730	988	987	988	987	527
517	20241028	112700	14653174	986	986	986	986	0
518	20241028	112600	14653174	986	986	986	986	0
519	20241028	112500	14653174	986	986	986	986	0
520	20241028	112400	14653174	986	986	986	986	0
521	20241028	112300	14653174	986	986	986	986	0
522	20241028	112200	14653174	986	986	986	986	112
523	20241028	112100	14542742	986	986	986	986	0
524	20241028	112000	14542742	986	986	986	986	0
525	20241028	111900	14542742	986	986	986	986	0
526	20241028	111800	14542742	986	986	986	986	0
527	20241028	111700	14542742	986	986	986	986	1748
528	20241028	111600	12819214	986	986	986	986	0
529	20241028	111500	12819214	986	986	986	986	0
530	20241028	111400	12819214	986	986	986	986	0
531	20241028	111300	12819214	986	986	986	986	0
532	20241028	111200	12819214	986	986	986	986	0
533	20241028	111100	12819214	986	986	986	986	0
534	20241028	111000	12819214	986	986	986	986	0
535	20241028	110900	12819214	986	986	986	986	0
536	20241028	110800	12819214	986	986	986	986	0
537	20241028	110700	12819214	986	986	986	986	0
538	20241028	110600	12819214	986	986	986	986	0
539	20241028	110500	12819214	986	986	986	986	0
540	20241028	110400	12819214	986	986	986	986	0
541	20241028	110300	12819214	986	986	986	986	91
542	20241028	110200	12729488	987	987	987	987	0
543	20241028	110100	12729488	987	987	987	987	0
544	20241028	110000	12729488	987	987	987	987	0
545	20241028	105900	12729488	987	987	987	987	0
546	20241028	105800	12729488	987	987	987	987	0
547	20241028	105700	12729488	987	987	987	987	0
548	20241028	105600	12729488	987	987	987	987	1
549	20241028	105500	12728501	988	988	988	988	0
550	20241028	105400	12728501	988	988	988	988	0
551	20241028	105300	12728501	988	988	988	988	0
552	20241028	105200	12728501	988	988	988	988	0
553	20241028	105100	12728501	988	988	988	988	0
554	20241028	105000	12728501	988	988	988	988	0
555	20241028	104900	12728501	988	988	988	988	0
556	20241028	104800	12728501	988	988	988	988	1
557	20241028	104700	12727513	990	986	990	986	201
558	20241028	104600	12529323	985	985	985	985	0
559	20241028	104500	12529323	985	985	985	985	0
560	20241028	104400	12529323	985	985	985	985	0
561	20241028	104300	12529323	985	985	985	985	0
562	20241028	104200	12529323	985	987	987	985	526
563	20241028	104100	12010413	987	987	987	987	0
564	20241028	104000	12010413	987	987	987	987	0
565	20241028	103900	12010413	987	987	987	987	0
566	20241028	103800	12010413	987	987	987	987	200
567	20241028	103700	11813013	985	985	985	985	0
568	20241028	103600	11813013	985	985	985	985	0
569	20241028	103500	11813013	985	985	985	985	0
570	20241028	103400	11813013	985	985	985	985	0
571	20241028	103300	11813013	985	985	985	985	0
572	20241028	103200	11813013	985	985	985	985	0
573	20241028	103100	11813013	985	985	985	985	80
574	20241028	103000	11734213	985	985	985	985	0
575	20241028	102900	11734213	985	985	985	985	0
576	20241028	102800	11734213	985	985	985	985	0
577	20241028	102700	11734213	985	985	985	985	0
578	20241028	102600	11734213	985	985	985	985	0
579	20241028	102500	11734213	985	985	985	985	0
580	20241028	102400	11734213	985	985	985	985	0
581	20241028	102300	11734213	985	985	985	985	200
582	20241028	102200	11537213	985	985	985	985	0
583	20241028	102100	11537213	985	986	986	985	2000
584	20241028	102000	9566348	987	987	987	987	400
585	20241028	101900	9171548	987	987	987	987	0
586	20241028	101800	9171548	987	987	987	987	0
587	20241028	101700	9171548	987	987	987	987	0
588	20241028	101600	9171548	987	987	987	987	2
589	20241028	101500	9169574	987	987	987	987	0
590	20241028	101400	9169574	987	987	987	987	0
591	20241028	101300	9169574	987	987	987	987	1
592	20241028	101200	9168587	987	987	987	987	0
593	20241028	101100	9168587	987	987	987	987	0
594	20241028	101000	9168587	987	987	987	987	0
595	20241028	100900	9168587	987	987	987	987	10
596	20241028	100800	9158717	987	987	987	987	1
597	20241028	100700	9157730	987	987	987	987	0
598	20241028	100600	9157730	987	987	987	987	374
599	20241028	100500	8788592	987	987	987	987	0
600	20241028	100400	8788592	987	987	987	987	0
601	20241028	100300	8788592	987	987	987	987	0
602	20241028	100200	8788592	987	987	987	987	50
603	20241028	100100	8739242	987	987	987	987	0
604	20241028	100000	8739242	987	987	987	987	0
605	20241028	095900	8739242	987	987	987	987	150
606	20241028	095800	8591192	987	987	987	987	0
607	20241028	095700	8591192	987	987	987	987	1000
608	20241028	095600	7604192	987	987	987	987	0
609	20241028	095500	7604192	987	987	987	987	0
610	20241028	095400	7604192	987	987	987	987	0
611	20241028	095300	7604192	987	987	987	987	0
612	20241028	095200	7604192	987	987	987	987	0
613	20241028	095100	7604192	987	987	987	987	0
614	20241028	095000	7604192	987	987	987	987	0
615	20241028	094900	7604192	987	987	987	987	0
616	20241028	094800	7604192	987	987	987	987	0
617	20241028	094700	7604192	987	987	987	987	17
618	20241028	094600	7587413	986	986	986	986	0
619	20241028	094500	7587413	986	986	986	986	0
620	20241028	094400	7587413	986	986	986	986	0
621	20241028	094300	7587413	986	986	986	986	0
622	20241028	094200	7587413	986	986	986	986	196
623	20241028	094100	7394157	986	986	986	986	63
624	20241028	094000	7332039	986	990	990	986	2980
625	20241028	093900	4390171	990	990	990	990	24
626	20241028	093800	4366411	990	990	990	990	1
627	20241028	093700	4365421	990	990	990	990	0
628	20241028	093600	4365421	990	990	990	990	0
629	20241028	093500	4365421	990	990	990	990	0
630	20241028	093400	4365421	990	990	990	990	840
631	20241028	093300	3533821	990	990	990	990	0
632	20241028	093200	3533821	990	990	990	990	0
633	20241028	093100	3533821	990	990	990	990	10
634	20241028	093000	3523921	990	990	990	990	0
635	20241028	092900	3523921	990	990	990	990	107
636	20241028	092800	3417991	990	990	990	990	1
637	20241028	092700	3417001	990	990	990	990	0
638	20241028	092600	3417001	990	990	990	990	10
639	20241028	092500	3407101	990	990	990	990	0
640	20241028	092400	3407101	990	990	990	990	0
641	20241028	092300	3407101	990	990	990	990	0
642	20241028	092200	3407101	990	990	990	990	0
643	20241028	092100	3407101	990	990	990	990	101
644	20241028	092000	3307111	990	990	990	990	0
645	20241028	091900	3307111	990	990	990	990	0
646	20241028	091800	3307111	990	990	990	990	505
647	20241028	091700	2807161	987	987	987	987	0
648	20241028	091600	2807161	987	987	987	987	0
649	20241028	091500	2807161	987	987	987	987	0
650	20241028	091400	2807161	987	987	987	987	0
651	20241028	091300	2807161	987	987	987	987	0
652	20241028	091200	2807161	987	987	987	987	0
653	20241028	091100	2807161	987	987	987	987	0
654	20241028	091000	2807161	987	987	987	987	0
655	20241028	090900	2807161	987	987	987	987	0
656	20241028	090800	2807161	987	987	987	987	0
657	20241028	090700	2807161	987	987	987	987	0
658	20241028	090600	2807161	987	988	989	987	1790
659	20241028	090500	1040398	988	988	988	988	100
660	20241028	090400	941598	987	987	987	987	0
661	20241028	090300	941598	987	987	987	987	0
662	20241028	090200	941598	987	987	987	987	0
663	20241028	090100	941598	987	987	987	987	300
664	20241028	090000	645498	987	987	987	987	589