KissMeData/065770/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194500	49678643	1010	1010	1010	1010	81
3	20241029	194400	49678643	1010	1010	1010	1010	0
4	20241029	194300	49678643	1010	1010	1010	1010	0
5	20241029	194200	49678643	1010	1010	1010	1010	0
6	20241029	194100	49678643	1010	1010	1010	1010	0
7	20241029	194000	49678643	1010	1010	1010	1010	0
8	20241029	193900	49678643	1010	1010	1010	1010	0
9	20241029	193800	49678643	1010	1010	1010	1010	0
10	20241029	193700	49678643	1010	1010	1010	1010	0
11	20241029	193600	49678643	1010	1010	1010	1010	0
12	20241029	193500	49678643	1010	1010	1010	1010	0
13	20241029	193400	49678643	1010	1010	1010	1010	0
14	20241029	193300	49678643	1010	1010	1010	1010	0
15	20241029	193200	49678643	1010	1010	1010	1010	0
16	20241029	193100	49678643	1010	1010	1010	1010	0
17	20241029	193000	49678643	1010	1010	1010	1010	0
18	20241029	192900	49678643	1010	1010	1010	1010	0
19	20241029	192800	49678643	1010	1010	1010	1010	0
20	20241029	192700	49678643	1010	1010	1010	1010	0
21	20241029	192600	49678643	1010	1010	1010	1010	0
22	20241029	192500	49678643	1010	1010	1010	1010	0
23	20241029	192400	49678643	1010	1010	1010	1010	0
24	20241029	192300	49678643	1010	1010	1010	1010	0
25	20241029	192200	49678643	1010	1010	1010	1010	0
26	20241029	192100	49678643	1010	1010	1010	1010	0
27	20241029	192000	49678643	1010	1010	1010	1010	0
28	20241029	191900	49678643	1010	1010	1010	1010	0
29	20241029	191800	49678643	1010	1010	1010	1010	0
30	20241029	191700	49678643	1010	1010	1010	1010	0
31	20241029	191600	49678643	1010	1010	1010	1010	0
32	20241029	191500	49678643	1010	1010	1010	1010	81
33	20241029	191400	49678643	1010	1010	1010	1010	0
34	20241029	191300	49678643	1010	1010	1010	1010	0
35	20241029	191200	49678643	1010	1010	1010	1010	0
36	20241029	191100	49678643	1010	1010	1010	1010	0
37	20241029	191000	49678643	1010	1010	1010	1010	0
38	20241029	190900	49678643	1010	1010	1010	1010	0
39	20241029	190800	49678643	1010	1010	1010	1010	0
40	20241029	190700	49678643	1010	1010	1010	1010	0
41	20241029	190600	49678643	1010	1010	1010	1010	0
42	20241029	190500	49678643	1010	1010	1010	1010	0
43	20241029	190400	49678643	1010	1010	1010	1010	0
44	20241029	190300	49678643	1010	1010	1010	1010	0
45	20241029	190200	49678643	1010	1010	1010	1010	0
46	20241029	190100	49678643	1010	1010	1010	1010	0
47	20241029	190000	49678643	1010	1010	1010	1010	0
48	20241029	185900	49678643	1010	1010	1010	1010	0
49	20241029	185800	49678643	1010	1010	1010	1010	0
50	20241029	185700	49678643	1010	1010	1010	1010	0
51	20241029	185600	49678643	1010	1010	1010	1010	0
52	20241029	185500	49678643	1010	1010	1010	1010	0
53	20241029	185400	49678643	1010	1010	1010	1010	0
54	20241029	185300	49678643	1010	1010	1010	1010	0
55	20241029	185200	49678643	1010	1010	1010	1010	0
56	20241029	185100	49678643	1010	1010	1010	1010	0
57	20241029	185000	49678643	1010	1010	1010	1010	0
58	20241029	184900	49678643	1010	1010	1010	1010	0
59	20241029	184800	49678643	1010	1010	1010	1010	0
60	20241029	184700	49678643	1010	1010	1010	1010	0
61	20241029	184600	49678643	1010	1010	1010	1010	0
62	20241029	184500	49678643	1010	1010	1010	1010	81
63	20241029	184400	49678643	1010	1010	1010	1010	0
64	20241029	184300	49678643	1010	1010	1010	1010	0
65	20241029	184200	49678643	1010	1010	1010	1010	0
66	20241029	184100	49678643	1010	1010	1010	1010	0
67	20241029	184000	49678643	1010	1010	1010	1010	0
68	20241029	183900	49678643	1010	1010	1010	1010	0
69	20241029	183800	49678643	1010	1010	1010	1010	0
70	20241029	183700	49678643	1010	1010	1010	1010	0
71	20241029	183600	49678643	1010	1010	1010	1010	0
72	20241029	183500	49678643	1010	1010	1010	1010	0
73	20241029	183400	49678643	1010	1010	1010	1010	0
74	20241029	183300	49678643	1010	1010	1010	1010	0
75	20241029	183200	49678643	1010	1010	1010	1010	0
76	20241029	183100	49678643	1010	1010	1010	1010	0
77	20241029	183000	49678643	1010	1010	1010	1010	0
78	20241029	182900	49678643	1010	1010	1010	1010	0
79	20241029	182800	49678643	1010	1010	1010	1010	0
80	20241029	182700	49678643	1010	1010	1010	1010	0
81	20241029	182600	49678643	1010	1010	1010	1010	0
82	20241029	182500	49678643	1010	1010	1010	1010	0
83	20241029	182400	49678643	1010	1010	1010	1010	0
84	20241029	182300	49678643	1010	1010	1010	1010	0
85	20241029	182200	49678643	1010	1010	1010	1010	0
86	20241029	182100	49678643	1010	1010	1010	1010	0
87	20241029	182000	49678643	1010	1010	1010	1010	0
88	20241029	181900	49678643	1010	1010	1010	1010	0
89	20241029	181800	49678643	1010	1010	1010	1010	0
90	20241029	181700	49678643	1010	1010	1010	1010	0
91	20241029	181600	49678643	1010	1010	1010	1010	0
92	20241029	181500	49678643	1010	1010	1010	1010	81
93	20241029	181400	49678643	1010	1010	1010	1010	0
94	20241029	181300	49678643	1010	1010	1010	1010	0
95	20241029	181200	49678643	1010	1010	1010	1010	0
96	20241029	181100	49678643	1010	1010	1010	1010	0
97	20241029	181000	49678643	1010	1010	1010	1010	0
98	20241029	180900	49678643	1010	1010	1010	1010	0
99	20241029	180800	49678643	1010	1010	1010	1010	0
100	20241029	180700	49678643	1010	1010	1010	1010	0
101	20241029	180600	49678643	1010	1010	1010	1010	0
102	20241029	180500	49678643	1010	1010	1010	1010	0
103	20241029	180400	49678643	1010	1010	1010	1010	0
104	20241029	180300	49678643	1010	1010	1010	1010	0
105	20241029	180200	49678643	1010	1010	1010	1010	0
106	20241029	180100	49678643	1010	1010	1010	1010	0
107	20241029	180000	49678643	1010	1010	1010	1010	0
108	20241029	175900	49678643	1010	1010	1010	1010	0
109	20241029	175800	49678643	1010	1010	1010	1010	0
110	20241029	175700	49678643	1010	1010	1010	1010	0
111	20241029	175600	49678643	1010	1010	1010	1010	0
112	20241029	175500	49678643	1010	1010	1010	1010	0
113	20241029	175400	49678643	1010	1010	1010	1010	0
114	20241029	175300	49678643	1010	1010	1010	1010	0
115	20241029	175200	49678643	1010	1010	1010	1010	0
116	20241029	175100	49678643	1010	1010	1010	1010	0
117	20241029	175000	49678643	1010	1010	1010	1010	0
118	20241029	174900	49678643	1010	1010	1010	1010	0
119	20241029	174800	49678643	1010	1010	1010	1010	0
120	20241029	174700	49678643	1010	1010	1010	1010	0
121	20241029	174600	49678643	1010	1010	1010	1010	0
122	20241029	174500	49678643	1010	1010	1010	1010	81
123	20241029	174400	49678643	1010	1010	1010	1010	0
124	20241029	174300	49678643	1010	1010	1010	1010	0
125	20241029	174200	49678643	1010	1010	1010	1010	0
126	20241029	174100	49678643	1010	1010	1010	1010	0
127	20241029	174000	49678643	1010	1010	1010	1010	0
128	20241029	173900	49678643	1010	1010	1010	1010	0
129	20241029	173800	49678643	1010	1010	1010	1010	0
130	20241029	173700	49678643	1010	1010	1010	1010	0
131	20241029	173600	49678643	1010	1010	1010	1010	0
132	20241029	173500	49678643	1010	1010	1010	1010	0
133	20241029	173400	49678643	1010	1010	1010	1010	0
134	20241029	173300	49678643	1010	1010	1010	1010	0
135	20241029	173200	49678643	1010	1010	1010	1010	0
136	20241029	173100	49678643	1010	1010	1010	1010	0
137	20241029	173000	49678643	1010	1010	1010	1010	0
138	20241029	172900	49678643	1010	1010	1010	1010	0
139	20241029	172800	49678643	1010	1010	1010	1010	0
140	20241029	172700	49678643	1010	1010	1010	1010	0
141	20241029	172600	49678643	1010	1010	1010	1010	0
142	20241029	172500	49678643	1010	1010	1010	1010	0
143	20241029	172400	49678643	1010	1010	1010	1010	0
144	20241029	172300	49678643	1010	1010	1010	1010	0
145	20241029	172200	49678643	1010	1010	1010	1010	0
146	20241029	172100	49678643	1010	1010	1010	1010	0
147	20241029	172000	49678643	1010	1010	1010	1010	0
148	20241029	171900	49678643	1010	1010	1010	1010	0
149	20241029	171800	49678643	1010	1010	1010	1010	0
150	20241029	171700	49678643	1010	1010	1010	1010	0
151	20241029	171600	49678643	1010	1010	1010	1010	0
152	20241029	171500	49678643	1010	1010	1010	1010	81
153	20241029	171400	49678643	1010	1010	1010	1010	0
154	20241029	171300	49678643	1010	1010	1010	1010	0
155	20241029	171200	49678643	1010	1010	1010	1010	0
156	20241029	171100	49678643	1010	1010	1010	1010	0
157	20241029	171000	49678643	1010	1010	1010	1010	0
158	20241029	170900	49678643	1010	1010	1010	1010	0
159	20241029	170800	49678643	1010	1010	1010	1010	0
160	20241029	170700	49678643	1010	1010	1010	1010	0
161	20241029	170600	49678643	1010	1010	1010	1010	0
162	20241029	170500	49678643	1010	1010	1010	1010	0
163	20241029	170400	49678643	1010	1010	1010	1010	0
164	20241029	170300	49678643	1010	1010	1010	1010	0
165	20241029	170200	49678643	1010	1010	1010	1010	0
166	20241029	170100	49678643	1010	1010	1010	1010	0
167	20241029	170000	49678643	1010	1010	1010	1010	0
168	20241029	165900	49678643	1010	1010	1010	1010	0
169	20241029	165800	49678643	1010	1010	1010	1010	0
170	20241029	165700	49678643	1010	1010	1010	1010	0
171	20241029	165600	49678643	1010	1010	1010	1010	0
172	20241029	165500	49678643	1010	1010	1010	1010	0
173	20241029	165400	49678643	1010	1010	1010	1010	0
174	20241029	165300	49678643	1010	1010	1010	1010	0
175	20241029	165200	49678643	1010	1010	1010	1010	0
176	20241029	165100	49678643	1010	1010	1010	1010	0
177	20241029	165000	49678643	1010	1010	1010	1010	0
178	20241029	164900	49678643	1010	1010	1010	1010	0
179	20241029	164800	49678643	1010	1010	1010	1010	0
180	20241029	164700	49678643	1010	1010	1010	1010	0
181	20241029	164600	49678643	1010	1010	1010	1010	0
182	20241029	164500	49678643	1010	1010	1010	1010	81
183	20241029	164400	49678643	1010	1010	1010	1010	0
184	20241029	164300	49678643	1010	1010	1010	1010	0
185	20241029	164200	49678643	1010	1010	1010	1010	0
186	20241029	164100	49678643	1010	1010	1010	1010	0
187	20241029	164000	49678643	1010	1010	1010	1010	0
188	20241029	163900	49678643	1010	1010	1010	1010	0
189	20241029	163800	49678643	1010	1010	1010	1010	0
190	20241029	163700	49678643	1010	1010	1010	1010	0
191	20241029	163600	49678643	1010	1010	1010	1010	0
192	20241029	163500	49678643	1010	1010	1010	1010	0
193	20241029	163400	49678643	1010	1010	1010	1010	0
194	20241029	163300	49678643	1010	1010	1010	1010	0
195	20241029	163200	49678643	1010	1010	1010	1010	0
196	20241029	163100	49678643	1010	1010	1010	1010	0
197	20241029	163000	49678643	1010	1010	1010	1010	0
198	20241029	162900	49678643	1010	1010	1010	1010	0
199	20241029	162800	49678643	1010	1010	1010	1010	0
200	20241029	162700	49678643	1010	1010	1010	1010	0
201	20241029	162600	49678643	1010	1010	1010	1010	0
202	20241029	162500	49678643	1010	1010	1010	1010	0
203	20241029	162400	49678643	1010	1010	1010	1010	0
204	20241029	162300	49678643	1010	1010	1010	1010	0
205	20241029	162200	49678643	1010	1010	1010	1010	0
206	20241029	162100	49678643	1010	1010	1010	1010	0
207	20241029	162000	49678643	1010	1010	1010	1010	0
208	20241029	161900	49678643	1010	1010	1010	1010	0
209	20241029	161800	49678643	1010	1010	1010	1010	0
210	20241029	161700	49678643	1010	1010	1010	1010	0
211	20241029	161600	49678643	1010	1010	1010	1010	0
212	20241029	161500	49678643	1010	1010	1010	1010	81
213	20241029	161400	49678643	1010	1010	1010	1010	0
214	20241029	161300	49678643	1010	1010	1010	1010	0
215	20241029	161200	49678643	1010	1010	1010	1010	0
216	20241029	161100	49678643	1010	1010	1010	1010	0
217	20241029	161000	49678643	1010	1010	1010	1010	0
218	20241029	160900	49678643	1010	1010	1010	1010	0
219	20241029	160800	49678643	1010	1010	1010	1010	0
220	20241029	160700	49678643	1010	1010	1010	1010	0
221	20241029	160600	49678643	1010	1010	1010	1010	0
222	20241029	160500	49678643	1010	1010	1010	1010	0
223	20241029	160400	49678643	1010	1010	1010	1010	0
224	20241029	160300	49678643	1010	1010	1010	1010	0
225	20241029	160200	49678643	1010	1010	1010	1010	0
226	20241029	160100	49678643	1010	1010	1010	1010	0
227	20241029	160000	49678643	1010	1010	1010	1010	0
228	20241029	155900	49678643	1010	1010	1010	1010	0
229	20241029	155800	49678643	1010	1010	1010	1010	0
230	20241029	155700	49678643	1010	1010	1010	1010	0
231	20241029	155600	49678643	1010	1010	1010	1010	0
232	20241029	155500	49678643	1010	1010	1010	1010	0
233	20241029	155400	49678643	1010	1010	1010	1010	0
234	20241029	155300	49678643	1010	1010	1010	1010	0
235	20241029	155200	49678643	1010	1010	1010	1010	0
236	20241029	155100	49678643	1010	1010	1010	1010	0
237	20241029	155000	49678643	1010	1010	1010	1010	0
238	20241029	154900	49678643	1010	1010	1010	1010	0
239	20241029	154800	49678643	1010	1010	1010	1010	0
240	20241029	154700	49678643	1010	1010	1010	1010	0
241	20241029	154600	49678643	1010	1010	1010	1010	0
242	20241029	154500	49678643	1010	1010	1010	1010	81
243	20241029	154400	49678643	1010	1010	1010	1010	0
244	20241029	154300	49678643	1010	1010	1010	1010	0
245	20241029	154200	49678643	1010	1010	1010	1010	0
246	20241029	154100	49678643	1010	1010	1010	1010	0
247	20241029	154000	49678643	1010	1010	1010	1010	0
248	20241029	153900	49678643	1010	1010	1010	1010	0
249	20241029	153800	49678643	1010	1010	1010	1010	0
250	20241029	153700	49678643	1010	1010	1010	1010	0
251	20241029	153600	49678643	1010	1010	1010	1010	0
252	20241029	153500	49678643	1010	1010	1010	1010	0
253	20241029	153400	49678643	1010	1010	1010	1010	0
254	20241029	153300	49678643	1010	1010	1010	1010	0
255	20241029	153200	49678643	1010	1010	1010	1010	0
256	20241029	153100	49678643	1010	1010	1010	1010	0
257	20241029	153000	49678643	1010	1010	1010	1010	81
258	20241029	152900	49596833	999	999	999	999	0
259	20241029	152800	49596833	999	999	999	999	0
260	20241029	152700	49596833	999	999	999	999	0
261	20241029	152600	49596833	999	999	999	999	0
262	20241029	152500	49596833	999	999	999	999	0
263	20241029	152400	49596833	999	999	999	999	0
264	20241029	152300	49596833	999	999	999	999	0
265	20241029	152200	49596833	999	999	999	999	0
266	20241029	152100	49596833	999	999	999	999	0
267	20241029	152000	49596833	999	999	999	999	0
268	20241029	151900	49596833	999	999	999	999	86
269	20241029	151800	49510919	999	999	999	999	0
270	20241029	151700	49510919	999	998	999	998	699
271	20241029	151600	48813176	998	998	998	998	0
272	20241029	151500	48813176	998	998	998	998	6
273	20241029	151400	48807188	998	998	998	998	11
274	20241029	151300	48796210	998	996	998	996	2
275	20241029	151200	48794216	992	989	992	989	5
276	20241029	151100	48789266	998	998	998	998	0
277	20241029	151000	48789266	998	998	998	998	0
278	20241029	150900	48789266	998	998	998	998	0
279	20241029	150800	48789266	998	998	998	998	0
280	20241029	150700	48789266	998	998	998	998	0
281	20241029	150600	48789266	998	998	998	998	0
282	20241029	150500	48789266	998	998	998	998	0
283	20241029	150400	48789266	998	998	998	998	0
284	20241029	150300	48789266	998	998	998	998	0
285	20241029	150200	48789266	998	998	998	998	0
286	20241029	150100	48789266	998	998	998	998	0
287	20241029	150000	48789266	998	998	998	998	0
288	20241029	145900	48789266	998	998	998	998	0
289	20241029	145800	48789266	998	998	998	998	1
290	20241029	145700	48788268	990	998	998	990	556
291	20241029	145600	48237787	998	998	998	998	0
292	20241029	145500	48237787	998	998	998	998	2
293	20241029	145400	48235791	998	998	998	998	0
294	20241029	145300	48235791	998	998	998	998	0
295	20241029	145200	48235791	998	998	998	998	0
296	20241029	145100	48235791	998	998	998	998	0
297	20241029	145000	48235791	998	998	998	998	0
298	20241029	144900	48235791	998	998	998	998	0
299	20241029	144800	48235791	998	998	998	998	0
300	20241029	144700	48235791	998	998	998	998	0
301	20241029	144600	48235791	998	998	998	998	0
302	20241029	144500	48235791	998	998	998	998	10
303	20241029	144400	48225811	998	998	998	998	0
304	20241029	144300	48225811	998	998	998	998	1
305	20241029	144200	48224813	998	998	998	998	0
306	20241029	144100	48224813	998	998	998	998	0
307	20241029	144000	48224813	998	998	998	998	0
308	20241029	143900	48224813	998	998	998	998	0
309	20241029	143800	48224813	998	998	998	998	0
310	20241029	143700	48224813	998	998	998	998	0
311	20241029	143600	48224813	998	998	998	998	0
312	20241029	143500	48224813	998	998	998	998	0
313	20241029	143400	48224813	998	998	998	998	0
314	20241029	143300	48224813	998	998	998	998	0
315	20241029	143200	48224813	998	994	998	994	8
316	20241029	143100	48216849	994	994	994	994	0
317	20241029	143000	48216849	994	994	994	994	0
318	20241029	142900	48216849	994	994	994	994	0
319	20241029	142800	48216849	994	994	994	994	0
320	20241029	142700	48216849	994	994	994	994	4
321	20241029	142600	48212873	994	994	994	994	1
322	20241029	142500	48211879	998	998	998	998	0
323	20241029	142400	48211879	998	998	998	998	0
324	20241029	142300	48211879	998	998	998	998	0
325	20241029	142200	48211879	998	998	998	998	0
326	20241029	142100	48211879	998	998	998	998	0
327	20241029	142000	48211879	998	998	998	998	1
328	20241029	141900	48210881	990	990	990	990	0
329	20241029	141800	48210881	990	990	990	990	0
330	20241029	141700	48210881	990	990	990	990	0
331	20241029	141600	48210881	990	990	990	990	0
332	20241029	141500	48210881	990	992	992	990	1001
333	20241029	141400	47219430	998	998	998	998	0
334	20241029	141300	47219430	998	998	998	998	1
335	20241029	141200	47218432	999	999	999	999	0
336	20241029	141100	47218432	999	999	999	999	0
337	20241029	141000	47218432	999	999	999	999	0
338	20241029	140900	47218432	999	999	999	999	0
339	20241029	140800	47218432	999	999	999	999	0
340	20241029	140700	47218432	999	999	999	999	0
341	20241029	140600	47218432	999	999	999	999	0
342	20241029	140500	47218432	999	999	999	999	0
343	20241029	140400	47218432	999	999	999	999	0
344	20241029	140300	47218432	999	999	999	999	0
345	20241029	140200	47218432	999	999	999	999	0
346	20241029	140100	47218432	999	999	999	999	0
347	20241029	140000	47218432	999	999	999	999	0
348	20241029	135900	47218432	999	999	999	999	0
349	20241029	135800	47218432	999	999	999	999	0
350	20241029	135700	47218432	999	999	999	999	0
351	20241029	135600	47218432	999	999	999	999	0
352	20241029	135500	47218432	999	999	999	999	0
353	20241029	135400	47218432	999	999	999	999	0
354	20241029	135300	47218432	999	999	999	999	0
355	20241029	135200	47218432	999	999	999	999	0
356	20241029	135100	47218432	999	999	999	999	0
357	20241029	135000	47218432	999	995	999	991	91
358	20241029	134900	47128213	1004	991	1004	990	24
359	20241029	134800	47104414	992	994	994	992	98
360	20241029	134700	47007036	993	999	999	993	36
361	20241029	134600	46971183	1000	1006	1006	1000	41
362	20241029	134500	46929974	1006	1009	1009	1006	67
363	20241029	134400	46862445	1010	1010	1010	1010	0
364	20241029	134300	46862445	1010	1010	1010	1010	0
365	20241029	134200	46862445	1010	1010	1010	1010	36
366	20241029	134100	46826085	1010	1010	1010	1010	40
367	20241029	134000	46785685	1011	1011	1011	1011	100
368	20241029	133900	46684585	1011	1011	1011	1011	0
369	20241029	133800	46684585	1011	1011	1011	1011	0
370	20241029	133700	46684585	1011	1011	1011	1011	0
371	20241029	133600	46684585	1011	1011	1011	1011	40
372	20241029	133500	46644145	1018	1018	1018	1018	0
373	20241029	133400	46644145	1018	1011	1018	1011	12
374	20241029	133300	46632005	1011	1011	1011	1011	0
375	20241029	133200	46632005	1011	1014	1014	1011	84
376	20241029	133100	46546953	1014	1015	1015	1014	40
377	20241029	133000	46506373	1016	1017	1017	1013	136
378	20241029	132900	46368317	1018	1018	1018	1018	20
379	20241029	132800	46347957	1019	1019	1019	1019	0
380	20241029	132700	46347957	1019	1019	1019	1019	0
381	20241029	132600	46347957	1019	1019	1019	1019	216
382	20241029	132500	46127853	1014	1014	1014	1014	0
383	20241029	132400	46127853	1014	1014	1014	1014	0
384	20241029	132300	46127853	1014	1014	1014	1014	10
385	20241029	132200	46117713	1019	1019	1019	1019	3
386	20241029	132100	46114656	1015	1015	1015	1015	20
387	20241029	132000	46094356	1017	1017	1017	1017	20
388	20241029	131900	46074016	1019	1018	1019	1018	2
389	20241029	131800	46071979	1018	1008	1018	1008	8
390	20241029	131700	46063874	999	1009	1009	999	69
391	20241029	131600	45994903	1019	1019	1019	1019	0
392	20241029	131500	45994903	1019	1004	1019	1004	10
393	20241029	131400	45984766	1000	1000	1000	1000	0
394	20241029	131300	45984766	1000	1017	1017	990	402
395	20241029	131200	45586465	1019	1019	1019	1019	1
396	20241029	131100	45585446	1019	1021	1021	1019	2
397	20241029	131000	45583406	1021	1027	1027	1021	4
398	20241029	130900	45579310	1037	1019	1037	1019	2003
399	20241029	130800	43506373	1030	1005	1030	1005	1704
400	20241029	130700	41782979	1005	1005	1005	1005	0
401	20241029	130600	41782979	1005	994	1005	994	1196
402	20241029	130500	40583732	994	994	994	994	4
403	20241029	130400	40579756	994	994	994	994	0
404	20241029	130300	40579756	994	994	994	994	0
405	20241029	130200	40579756	994	994	994	994	0
406	20241029	130100	40579756	994	994	994	994	0
407	20241029	130000	40579756	994	994	994	994	0
408	20241029	125900	40579756	994	994	994	994	500
409	20241029	125800	40082756	994	994	994	994	0
410	20241029	125700	40082756	994	993	994	993	5
411	20241029	125600	40077790	990	990	990	990	0
412	20241029	125500	40077790	990	990	990	990	0
413	20241029	125400	40077790	990	990	990	990	0
414	20241029	125300	40077790	990	990	990	990	0
415	20241029	125200	40077790	990	990	990	990	0
416	20241029	125100	40077790	990	990	990	990	0
417	20241029	125000	40077790	990	990	990	990	0
418	20241029	124900	40077790	990	990	990	990	448
419	20241029	124800	39634270	994	994	994	994	0
420	20241029	124700	39634270	994	994	994	994	0
421	20241029	124600	39634270	994	994	994	994	1904
422	20241029	124500	37741694	994	994	994	994	0
423	20241029	124400	37741694	994	994	994	994	4
424	20241029	124300	37737718	994	994	994	994	0
425	20241029	124200	37737718	994	994	994	994	0
426	20241029	124100	37737718	994	994	994	994	0
427	20241029	124000	37737718	994	994	994	994	0
428	20241029	123900	37737718	994	994	994	994	2
429	20241029	123800	37735730	994	994	994	994	1
430	20241029	123700	37734736	994	994	994	994	76
431	20241029	123600	37659192	994	991	994	991	1300
432	20241029	123500	36368469	990	990	990	990	0
433	20241029	123400	36368469	990	990	990	990	0
434	20241029	123300	36368469	990	990	990	990	0
435	20241029	123200	36368469	990	990	990	990	371
436	20241029	123100	36001179	990	990	990	990	20
437	20241029	123000	35981379	990	990	990	990	0
438	20241029	122900	35981379	990	990	990	990	0
439	20241029	122800	35981379	990	990	990	990	0
440	20241029	122700	35981379	990	990	990	990	0
441	20241029	122600	35981379	990	990	990	990	0
442	20241029	122500	35981379	990	990	990	990	88
443	20241029	122400	35894259	990	989	990	989	99
444	20241029	122300	35796270	990	990	990	990	0
445	20241029	122200	35796270	990	990	990	990	0
446	20241029	122100	35796270	990	990	990	990	0
447	20241029	122000	35796270	990	990	990	990	0
448	20241029	121900	35796270	990	990	990	990	0
449	20241029	121800	35796270	990	990	990	990	0
450	20241029	121700	35796270	990	990	990	990	0
451	20241029	121600	35796270	990	990	990	990	0
452	20241029	121500	35796270	990	990	990	990	0
453	20241029	121400	35796270	990	990	990	990	0
454	20241029	121300	35796270	990	990	990	990	0
455	20241029	121200	35796270	990	990	990	990	0
456	20241029	121100	35796270	990	990	990	990	0
457	20241029	121000	35796270	990	990	990	990	0
458	20241029	120900	35796270	990	990	990	990	0
459	20241029	120800	35796270	990	990	990	990	0
460	20241029	120700	35796270	990	990	990	990	0
461	20241029	120600	35796270	990	990	990	990	0
462	20241029	120500	35796270	990	990	990	990	0
463	20241029	120400	35796270	990	990	990	990	0
464	20241029	120300	35796270	990	990	990	982	118
465	20241029	120200	35680358	992	992	992	992	0
466	20241029	120100	35680358	992	992	992	992	0
467	20241029	120000	35680358	992	992	992	992	0
468	20241029	115900	35680358	992	992	992	992	0
469	20241029	115800	35680358	992	992	992	992	0
470	20241029	115700	35680358	992	992	992	992	12
471	20241029	115600	35668454	992	992	992	992	1
472	20241029	115500	35667462	990	990	990	990	3
473	20241029	115400	35664492	990	990	990	990	0
474	20241029	115300	35664492	990	990	990	990	0
475	20241029	115200	35664492	990	990	990	990	0
476	20241029	115100	35664492	990	990	990	990	0
477	20241029	115000	35664492	990	990	990	990	100
478	20241029	114900	35565492	993	993	993	993	0
479	20241029	114800	35565492	993	993	993	993	0
480	20241029	114700	35565492	993	993	993	993	0
481	20241029	114600	35565492	993	993	993	993	0
482	20241029	114500	35565492	993	993	993	993	0
483	20241029	114400	35565492	993	993	993	993	0
484	20241029	114300	35565492	993	993	993	993	0
485	20241029	114200	35565492	993	993	993	993	0
486	20241029	114100	35565492	993	993	993	993	203
487	20241029	114000	35363913	994	994	994	994	0
488	20241029	113900	35363913	994	994	994	994	0
489	20241029	113800	35363913	994	994	994	994	0
490	20241029	113700	35363913	994	994	994	994	0
491	20241029	113600	35363913	994	994	994	994	0
492	20241029	113500	35363913	994	994	994	994	0
493	20241029	113400	35363913	994	994	994	994	0
494	20241029	113300	35363913	994	994	994	994	0
495	20241029	113200	35363913	994	994	994	994	0
496	20241029	113100	35363913	994	994	994	994	0
497	20241029	113000	35363913	994	994	994	994	0
498	20241029	112900	35363913	994	994	994	994	0
499	20241029	112800	35363913	994	994	994	994	0
500	20241029	112700	35363913	994	994	994	994	0
501	20241029	112600	35363913	994	994	994	994	0
502	20241029	112500	35363913	994	994	994	994	0
503	20241029	112400	35363913	994	994	994	994	0
504	20241029	112300	35363913	994	994	994	994	5
505	20241029	112200	35358943	994	994	994	994	0
506	20241029	112100	35358943	994	994	994	994	0
507	20241029	112000	35358943	994	989	994	989	1017
508	20241029	111900	34353056	988	988	988	988	101
509	20241029	111800	34253268	988	988	988	988	0
510	20241029	111700	34253268	988	988	988	988	0
511	20241029	111600	34253268	988	988	988	988	0
512	20241029	111500	34253268	988	988	988	988	0
513	20241029	111400	34253268	988	983	988	983	483
514	20241029	111300	33776095	982	978	982	978	789
515	20241029	111200	33002596	977	977	977	977	0
516	20241029	111100	33002596	977	977	977	977	0
517	20241029	111000	33002596	977	977	977	977	0
518	20241029	110900	33002596	977	977	977	977	0
519	20241029	110800	33002596	977	977	977	977	1155
520	20241029	110700	31874161	977	977	977	977	0
521	20241029	110600	31874161	977	977	977	977	0
522	20241029	110500	31874161	977	977	977	977	0
523	20241029	110400	31874161	977	977	977	977	0
524	20241029	110300	31874161	977	977	977	977	0
525	20241029	110200	31874161	977	977	977	977	0
526	20241029	110100	31874161	977	977	977	977	0
527	20241029	110000	31874161	977	977	977	977	37
528	20241029	105900	31838012	977	977	977	977	0
529	20241029	105800	31838012	977	977	977	977	0
530	20241029	105700	31838012	977	977	977	977	1
531	20241029	105600	31837035	977	977	977	977	0
532	20241029	105500	31837035	977	977	977	977	0
533	20241029	105400	31837035	977	977	977	977	0
534	20241029	105300	31837035	977	977	977	977	0
535	20241029	105200	31837035	977	977	977	977	0
536	20241029	105100	31837035	977	977	977	977	0
537	20241029	105000	31837035	977	977	977	977	0
538	20241029	104900	31837035	977	977	977	977	0
539	20241029	104800	31837035	977	977	977	977	0
540	20241029	104700	31837035	977	977	977	977	0
541	20241029	104600	31837035	977	977	977	977	0
542	20241029	104500	31837035	977	977	977	977	0
543	20241029	104400	31837035	977	977	977	977	0
544	20241029	104300	31837035	977	977	977	977	0
545	20241029	104200	31837035	977	977	977	977	0
546	20241029	104100	31837035	977	977	977	977	0
547	20241029	104000	31837035	977	977	977	977	0
548	20241029	103900	31837035	977	977	977	977	0
549	20241029	103800	31837035	977	977	977	977	1000
550	20241029	103700	30860035	977	977	977	977	0
551	20241029	103600	30860035	977	977	977	977	0
552	20241029	103500	30860035	977	977	977	977	0
553	20241029	103400	30860035	977	977	977	977	0
554	20241029	103300	30860035	977	977	977	977	0
555	20241029	103200	30860035	977	977	977	977	0
556	20241029	103100	30860035	977	977	977	977	0
557	20241029	103000	30860035	977	977	977	977	0
558	20241029	102900	30860035	977	977	977	977	0
559	20241029	102800	30860035	977	977	977	977	5830
560	20241029	102700	25164125	977	977	977	977	100
561	20241029	102600	25066425	977	977	977	977	0
562	20241029	102500	25066425	977	977	977	977	0
563	20241029	102400	25066425	977	977	977	977	0
564	20241029	102300	25066425	977	977	977	977	0
565	20241029	102200	25066425	977	977	977	977	0
566	20241029	102100	25066425	977	977	977	977	1560
567	20241029	102000	23542305	977	977	977	977	0
568	20241029	101900	23542305	977	977	977	977	0
569	20241029	101800	23542305	977	977	977	977	0
570	20241029	101700	23542305	977	977	977	977	0
571	20241029	101600	23542305	977	977	977	977	0
572	20241029	101500	23542305	977	977	977	977	0
573	20241029	101400	23542305	977	976	977	974	736
574	20241029	101300	22825238	976	975	976	975	552
575	20241029	101200	22286583	975	975	975	975	0
576	20241029	101100	22286583	975	975	975	975	0
577	20241029	101000	22286583	975	975	975	975	0
578	20241029	100900	22286583	975	975	975	975	0
579	20241029	100800	22286583	975	975	975	975	117
580	20241029	100700	22172508	975	975	975	975	0
581	20241029	100600	22172508	975	975	975	975	0
582	20241029	100500	22172508	975	975	975	975	0
583	20241029	100400	22172508	975	974	975	974	355
584	20241029	100300	21826688	974	973	974	973	148
585	20241029	100200	21682549	973	973	973	973	0
586	20241029	100100	21682549	973	973	973	973	0
587	20241029	100000	21682549	973	973	973	973	561
588	20241029	095900	21136696	973	973	973	973	31
589	20241029	095800	21106533	973	973	973	973	0
590	20241029	095700	21106533	973	973	973	973	0
591	20241029	095600	21106533	973	972	973	972	94
592	20241029	095500	21015161	972	972	972	972	0
593	20241029	095400	21015161	972	972	972	972	0
594	20241029	095300	21015161	972	972	972	972	0
595	20241029	095200	21015161	972	972	972	972	0
596	20241029	095100	21015161	972	972	972	972	0
597	20241029	095000	21015161	972	972	972	972	5
598	20241029	094900	21010301	973	973	973	973	0
599	20241029	094800	21010301	973	973	973	973	0
600	20241029	094700	21010301	973	973	973	973	0
601	20241029	094600	21010301	973	973	973	973	0
602	20241029	094500	21010301	973	973	973	973	0
603	20241029	094400	21010301	973	973	973	973	0
604	20241029	094300	21010301	973	973	973	973	50
605	20241029	094200	20961651	973	973	973	973	0
606	20241029	094100	20961651	973	973	973	973	0
607	20241029	094000	20961651	973	973	973	973	1
608	20241029	093900	20960678	969	969	970	969	908
609	20241029	093800	20080226	969	969	969	969	0
610	20241029	093700	20080226	969	969	969	969	0
611	20241029	093600	20080226	969	969	969	969	0
612	20241029	093500	20080226	969	969	969	969	0
613	20241029	093400	20080226	969	969	969	969	0
614	20241029	093300	20080226	969	969	969	969	0
615	20241029	093200	20080226	969	969	969	969	0
616	20241029	093100	20080226	969	969	969	969	0
617	20241029	093000	20080226	969	969	969	969	0
618	20241029	092900	20080226	969	969	969	969	0
619	20241029	092800	20080226	969	969	969	969	0
620	20241029	092700	20080226	969	969	969	969	106
621	20241029	092600	19977512	965	965	965	965	199
622	20241029	092500	19785477	965	965	965	965	0
623	20241029	092400	19785477	965	965	965	965	1
624	20241029	092300	19784512	965	965	965	965	0
625	20241029	092200	19784512	965	965	965	965	0
626	20241029	092100	19784512	965	965	965	965	0
627	20241029	092000	19784512	965	965	965	965	0
628	20241029	091900	19784512	965	966	966	965	1396
629	20241029	091800	18436904	965	965	965	965	0
630	20241029	091700	18436904	965	965	965	965	0
631	20241029	091600	18436904	965	965	965	965	0
632	20241029	091500	18436904	965	967	967	965	3196
633	20241029	091400	15351787	974	973	974	973	106
634	20241029	091300	15248600	973	973	973	973	0
635	20241029	091200	15248600	973	971	973	971	200
636	20241029	091100	15054168	972	972	972	972	50
637	20241029	091000	15005568	972	971	972	971	199
638	20241029	090900	14812204	966	966	966	966	0
639	20241029	090800	14812204	966	966	966	966	0
640	20241029	090700	14812204	966	966	966	966	0
641	20241029	090600	14812204	966	966	966	966	0
642	20241029	090500	14812204	966	967	967	966	441
643	20241029	090400	14385893	977	977	977	977	0
644	20241029	090300	14385893	977	971	977	971	3021
645	20241029	090200	11440840	965	969	969	965	1989
646	20241029	090100	9519284	971	977	980	965	2868
647	20241029	090000	6738618	977	965	977	965	6449