KissMeData/121850/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201800	99725173	905	905	905	905	2094
3	20241028	201700	99725173	905	905	905	905	0
4	20241028	201600	99725173	905	905	905	905	0
5	20241028	201500	99725173	905	905	905	905	0
6	20241028	201400	99725173	905	905	905	905	0
7	20241028	201300	99725173	905	905	905	905	0
8	20241028	201200	99725173	905	905	905	905	0
9	20241028	201100	99725173	905	905	905	905	0
10	20241028	201000	99725173	905	905	905	905	0
11	20241028	200900	99725173	905	905	905	905	0
12	20241028	200800	99725173	905	905	905	905	0
13	20241028	200700	99725173	905	905	905	905	0
14	20241028	200600	99725173	905	905	905	905	0
15	20241028	200500	99725173	905	905	905	905	0
16	20241028	200400	99725173	905	905	905	905	0
17	20241028	200300	99725173	905	905	905	905	0
18	20241028	200200	99725173	905	905	905	905	0
19	20241028	200100	99725173	905	905	905	905	0
20	20241028	200000	99725173	905	905	905	905	0
21	20241028	195900	99725173	905	905	905	905	0
22	20241028	195800	99725173	905	905	905	905	0
23	20241028	195700	99725173	905	905	905	905	0
24	20241028	195600	99725173	905	905	905	905	0
25	20241028	195500	99725173	905	905	905	905	0
26	20241028	195400	99725173	905	905	905	905	0
27	20241028	195300	99725173	905	905	905	905	0
28	20241028	195200	99725173	905	905	905	905	0
29	20241028	195100	99725173	905	905	905	905	0
30	20241028	195000	99725173	905	905	905	905	0
31	20241028	194900	99725173	905	905	905	905	0
32	20241028	194800	99725173	905	905	905	905	2094
33	20241028	194700	99725173	905	905	905	905	0
34	20241028	194600	99725173	905	905	905	905	0
35	20241028	194500	99725173	905	905	905	905	0
36	20241028	194400	99725173	905	905	905	905	0
37	20241028	194300	99725173	905	905	905	905	0
38	20241028	194200	99725173	905	905	905	905	0
39	20241028	194100	99725173	905	905	905	905	0
40	20241028	194000	99725173	905	905	905	905	0
41	20241028	193900	99725173	905	905	905	905	0
42	20241028	193800	99725173	905	905	905	905	0
43	20241028	193700	99725173	905	905	905	905	0
44	20241028	193600	99725173	905	905	905	905	0
45	20241028	193500	99725173	905	905	905	905	0
46	20241028	193400	99725173	905	905	905	905	0
47	20241028	193300	99725173	905	905	905	905	0
48	20241028	193200	99725173	905	905	905	905	0
49	20241028	193100	99725173	905	905	905	905	0
50	20241028	193000	99725173	905	905	905	905	0
51	20241028	192900	99725173	905	905	905	905	0
52	20241028	192800	99725173	905	905	905	905	0
53	20241028	192700	99725173	905	905	905	905	0
54	20241028	192600	99725173	905	905	905	905	0
55	20241028	192500	99725173	905	905	905	905	0
56	20241028	192400	99725173	905	905	905	905	0
57	20241028	192300	99725173	905	905	905	905	0
58	20241028	192200	99725173	905	905	905	905	0
59	20241028	192100	99725173	905	905	905	905	0
60	20241028	192000	99725173	905	905	905	905	0
61	20241028	191900	99725173	905	905	905	905	0
62	20241028	191800	99725173	905	905	905	905	2094
63	20241028	191700	99725173	905	905	905	905	0
64	20241028	191600	99725173	905	905	905	905	0
65	20241028	191500	99725173	905	905	905	905	0
66	20241028	191400	99725173	905	905	905	905	0
67	20241028	191300	99725173	905	905	905	905	0
68	20241028	191200	99725173	905	905	905	905	0
69	20241028	191100	99725173	905	905	905	905	0
70	20241028	191000	99725173	905	905	905	905	0
71	20241028	190900	99725173	905	905	905	905	0
72	20241028	190800	99725173	905	905	905	905	0
73	20241028	190700	99725173	905	905	905	905	0
74	20241028	190600	99725173	905	905	905	905	0
75	20241028	190500	99725173	905	905	905	905	0
76	20241028	190400	99725173	905	905	905	905	0
77	20241028	190300	99725173	905	905	905	905	0
78	20241028	190200	99725173	905	905	905	905	0
79	20241028	190100	99725173	905	905	905	905	0
80	20241028	190000	99725173	905	905	905	905	0
81	20241028	185900	99725173	905	905	905	905	0
82	20241028	185800	99725173	905	905	905	905	0
83	20241028	185700	99725173	905	905	905	905	0
84	20241028	185600	99725173	905	905	905	905	0
85	20241028	185500	99725173	905	905	905	905	0
86	20241028	185400	99725173	905	905	905	905	0
87	20241028	185300	99725173	905	905	905	905	0
88	20241028	185200	99725173	905	905	905	905	0
89	20241028	185100	99725173	905	905	905	905	0
90	20241028	185000	99725173	905	905	905	905	0
91	20241028	184900	99725173	905	905	905	905	0
92	20241028	184800	99725173	905	905	905	905	2094
93	20241028	184700	99725173	905	905	905	905	0
94	20241028	184600	99725173	905	905	905	905	0
95	20241028	184500	99725173	905	905	905	905	0
96	20241028	184400	99725173	905	905	905	905	0
97	20241028	184300	99725173	905	905	905	905	0
98	20241028	184200	99725173	905	905	905	905	0
99	20241028	184100	99725173	905	905	905	905	0
100	20241028	184000	99725173	905	905	905	905	0
101	20241028	183900	99725173	905	905	905	905	0
102	20241028	183800	99725173	905	905	905	905	0
103	20241028	183700	99725173	905	905	905	905	0
104	20241028	183600	99725173	905	905	905	905	0
105	20241028	183500	99725173	905	905	905	905	0
106	20241028	183400	99725173	905	905	905	905	0
107	20241028	183300	99725173	905	905	905	905	0
108	20241028	183200	99725173	905	905	905	905	0
109	20241028	183100	99725173	905	905	905	905	0
110	20241028	183000	99725173	905	905	905	905	0
111	20241028	182900	99725173	905	905	905	905	0
112	20241028	182800	99725173	905	905	905	905	0
113	20241028	182700	99725173	905	905	905	905	0
114	20241028	182600	99725173	905	905	905	905	0
115	20241028	182500	99725173	905	905	905	905	0
116	20241028	182400	99725173	905	905	905	905	0
117	20241028	182300	99725173	905	905	905	905	0
118	20241028	182200	99725173	905	905	905	905	0
119	20241028	182100	99725173	905	905	905	905	0
120	20241028	182000	99725173	905	905	905	905	0
121	20241028	181900	99725173	905	905	905	905	0
122	20241028	181800	99725173	905	905	905	905	2094
123	20241028	181700	99725173	905	905	905	905	0
124	20241028	181600	99725173	905	905	905	905	0
125	20241028	181500	99725173	905	905	905	905	0
126	20241028	181400	99725173	905	905	905	905	0
127	20241028	181300	99725173	905	905	905	905	0
128	20241028	181200	99725173	905	905	905	905	0
129	20241028	181100	99725173	905	905	905	905	0
130	20241028	181000	99725173	905	905	905	905	0
131	20241028	180900	99725173	905	905	905	905	0
132	20241028	180800	99725173	905	905	905	905	0
133	20241028	180700	99725173	905	905	905	905	0
134	20241028	180600	99725173	905	905	905	905	0
135	20241028	180500	99725173	905	905	905	905	0
136	20241028	180400	99725173	905	905	905	905	0
137	20241028	180300	99725173	905	905	905	905	0
138	20241028	180200	99725173	905	905	905	905	0
139	20241028	180100	99725173	905	905	905	905	0
140	20241028	180000	99725173	905	905	905	905	0
141	20241028	175900	99725173	905	905	905	905	0
142	20241028	175800	99725173	905	905	905	905	0
143	20241028	175700	99725173	905	905	905	905	0
144	20241028	175600	99725173	905	905	905	905	0
145	20241028	175500	99725173	905	905	905	905	0
146	20241028	175400	99725173	905	905	905	905	0
147	20241028	175300	99725173	905	905	905	905	0
148	20241028	175200	99725173	905	905	905	905	0
149	20241028	175100	99725173	905	905	905	905	0
150	20241028	175000	99725173	905	905	905	905	0
151	20241028	174900	99725173	905	905	905	905	0
152	20241028	174800	99725173	905	905	905	905	2094
153	20241028	174700	99725173	905	905	905	905	0
154	20241028	174600	99725173	905	905	905	905	0
155	20241028	174500	99725173	905	905	905	905	0
156	20241028	174400	99725173	905	905	905	905	0
157	20241028	174300	99725173	905	905	905	905	0
158	20241028	174200	99725173	905	905	905	905	0
159	20241028	174100	99725173	905	905	905	905	0
160	20241028	174000	99725173	905	905	905	905	0
161	20241028	173900	99725173	905	905	905	905	0
162	20241028	173800	99725173	905	905	905	905	0
163	20241028	173700	99725173	905	905	905	905	0
164	20241028	173600	99725173	905	905	905	905	0
165	20241028	173500	99725173	905	905	905	905	0
166	20241028	173400	99725173	905	905	905	905	0
167	20241028	173300	99725173	905	905	905	905	0
168	20241028	173200	99725173	905	905	905	905	0
169	20241028	173100	99725173	905	905	905	905	0
170	20241028	173000	99725173	905	905	905	905	0
171	20241028	172900	99725173	905	905	905	905	0
172	20241028	172800	99725173	905	905	905	905	0
173	20241028	172700	99725173	905	905	905	905	0
174	20241028	172600	99725173	905	905	905	905	0
175	20241028	172500	99725173	905	905	905	905	0
176	20241028	172400	99725173	905	905	905	905	0
177	20241028	172300	99725173	905	905	905	905	0
178	20241028	172200	99725173	905	905	905	905	0
179	20241028	172100	99725173	905	905	905	905	0
180	20241028	172000	99725173	905	905	905	905	0
181	20241028	171900	99725173	905	905	905	905	0
182	20241028	171800	99725173	905	905	905	905	2094
183	20241028	171700	99725173	905	905	905	905	0
184	20241028	171600	99725173	905	905	905	905	0
185	20241028	171500	99725173	905	905	905	905	0
186	20241028	171400	99725173	905	905	905	905	0
187	20241028	171300	99725173	905	905	905	905	0
188	20241028	171200	99725173	905	905	905	905	0
189	20241028	171100	99725173	905	905	905	905	0
190	20241028	171000	99725173	905	905	905	905	0
191	20241028	170900	99725173	905	905	905	905	0
192	20241028	170800	99725173	905	905	905	905	0
193	20241028	170700	99725173	905	905	905	905	0
194	20241028	170600	99725173	905	905	905	905	0
195	20241028	170500	99725173	905	905	905	905	0
196	20241028	170400	99725173	905	905	905	905	0
197	20241028	170300	99725173	905	905	905	905	0
198	20241028	170200	99725173	905	905	905	905	0
199	20241028	170100	99725173	905	905	905	905	0
200	20241028	170000	99725173	905	905	905	905	0
201	20241028	165900	99725173	905	905	905	905	0
202	20241028	165800	99725173	905	905	905	905	0
203	20241028	165700	99725173	905	905	905	905	0
204	20241028	165600	99725173	905	905	905	905	0
205	20241028	165500	99725173	905	905	905	905	0
206	20241028	165400	99725173	905	905	905	905	0
207	20241028	165300	99725173	905	905	905	905	0
208	20241028	165200	99725173	905	905	905	905	0
209	20241028	165100	99725173	905	905	905	905	0
210	20241028	165000	99725173	905	905	905	905	0
211	20241028	164900	99725173	905	905	905	905	0
212	20241028	164800	99725173	905	905	905	905	2094
213	20241028	164700	99725173	905	905	905	905	0
214	20241028	164600	99725173	905	905	905	905	0
215	20241028	164500	99725173	905	905	905	905	0
216	20241028	164400	99725173	905	905	905	905	0
217	20241028	164300	99725173	905	905	905	905	0
218	20241028	164200	99725173	905	905	905	905	0
219	20241028	164100	99725173	905	905	905	905	0
220	20241028	164000	99725173	905	905	905	905	0
221	20241028	163900	99725173	905	905	905	905	0
222	20241028	163800	99725173	905	905	905	905	0
223	20241028	163700	99725173	905	905	905	905	0
224	20241028	163600	99725173	905	905	905	905	0
225	20241028	163500	99725173	905	905	905	905	0
226	20241028	163400	99725173	905	905	905	905	0
227	20241028	163300	99725173	905	905	905	905	0
228	20241028	163200	99725173	905	905	905	905	0
229	20241028	163100	99725173	905	905	905	905	0
230	20241028	163000	99725173	905	905	905	905	0
231	20241028	162900	99725173	905	905	905	905	0
232	20241028	162800	99725173	905	905	905	905	0
233	20241028	162700	99725173	905	905	905	905	0
234	20241028	162600	99725173	905	905	905	905	0
235	20241028	162500	99725173	905	905	905	905	0
236	20241028	162400	99725173	905	905	905	905	0
237	20241028	162300	99725173	905	905	905	905	0
238	20241028	162200	99725173	905	905	905	905	0
239	20241028	162100	99725173	905	905	905	905	0
240	20241028	162000	99725173	905	905	905	905	0
241	20241028	161900	99725173	905	905	905	905	0
242	20241028	161800	99725173	905	905	905	905	2094
243	20241028	161700	99725173	905	905	905	905	0
244	20241028	161600	99725173	905	905	905	905	0
245	20241028	161500	99725173	905	905	905	905	0
246	20241028	161400	99725173	905	905	905	905	0
247	20241028	161300	99725173	905	905	905	905	0
248	20241028	161200	99725173	905	905	905	905	0
249	20241028	161100	99725173	905	905	905	905	0
250	20241028	161000	99725173	905	905	905	905	0
251	20241028	160900	99725173	905	905	905	905	0
252	20241028	160800	99725173	905	905	905	905	0
253	20241028	160700	99725173	905	905	905	905	0
254	20241028	160600	99725173	905	905	905	905	0
255	20241028	160500	99725173	905	905	905	905	0
256	20241028	160400	99725173	905	905	905	905	0
257	20241028	160300	99725173	905	905	905	905	0
258	20241028	160200	99725173	905	905	905	905	0
259	20241028	160100	99725173	905	905	905	905	0
260	20241028	160000	99725173	905	905	905	905	0
261	20241028	155900	99725173	905	905	905	905	0
262	20241028	155800	99725173	905	905	905	905	0
263	20241028	155700	99725173	905	905	905	905	0
264	20241028	155600	99725173	905	905	905	905	0
265	20241028	155500	99725173	905	905	905	905	0
266	20241028	155400	99725173	905	905	905	905	0
267	20241028	155300	99725173	905	905	905	905	0
268	20241028	155200	99725173	905	905	905	905	0
269	20241028	155100	99725173	905	905	905	905	0
270	20241028	155000	99725173	905	905	905	905	0
271	20241028	154900	99725173	905	905	905	905	0
272	20241028	154800	99725173	905	905	905	905	2094
273	20241028	154700	99725173	905	905	905	905	0
274	20241028	154600	99725173	905	905	905	905	0
275	20241028	154500	99725173	905	905	905	905	0
276	20241028	154400	99725173	905	905	905	905	0
277	20241028	154300	99725173	905	905	905	905	0
278	20241028	154200	99725173	905	905	905	905	0
279	20241028	154100	99725173	905	905	905	905	0
280	20241028	154000	99725173	905	905	905	905	0
281	20241028	153900	99725173	905	905	905	905	0
282	20241028	153800	99725173	905	905	905	905	0
283	20241028	153700	99725173	905	905	905	905	0
284	20241028	153600	99725173	905	905	905	905	0
285	20241028	153500	99725173	905	905	905	905	0
286	20241028	153400	99725173	905	905	905	905	0
287	20241028	153300	99725173	905	905	905	905	0
288	20241028	153200	99725173	905	905	905	905	0
289	20241028	153100	99725173	905	905	905	905	0
290	20241028	153000	99725173	905	905	905	905	2094
291	20241028	152900	97830103	906	906	906	906	0
292	20241028	152800	97830103	906	906	906	906	0
293	20241028	152700	97830103	906	906	906	906	0
294	20241028	152600	97830103	906	906	906	906	0
295	20241028	152500	97830103	906	906	906	906	0
296	20241028	152400	97830103	906	906	906	906	0
297	20241028	152300	97830103	906	906	906	906	0
298	20241028	152200	97830103	906	906	906	906	0
299	20241028	152100	97830103	906	906	906	906	0
300	20241028	152000	97830103	906	906	906	906	0
301	20241028	151900	97830103	906	906	906	906	6
302	20241028	151800	97824667	906	906	906	906	1
303	20241028	151700	97823761	906	905	906	904	1087
304	20241028	151600	96839111	905	906	906	905	5
305	20241028	151500	96834585	906	906	906	906	302
306	20241028	151400	96560973	905	906	906	905	4
307	20241028	151300	96557350	906	907	907	906	3
308	20241028	151200	96554631	906	906	906	906	0
309	20241028	151100	96554631	906	907	907	906	3
310	20241028	151000	96551912	907	907	907	907	1
311	20241028	150900	96551005	909	907	909	907	2
312	20241028	150800	96549189	907	907	909	907	7
313	20241028	150700	96542834	909	909	909	906	8
314	20241028	150600	96535572	907	907	909	907	6
315	20241028	150500	96530128	907	910	910	905	15006
316	20241028	150400	82949115	910	909	910	909	104
317	20241028	150300	82854478	909	909	909	909	2
318	20241028	150200	82852660	906	906	906	906	0
319	20241028	150100	82852660	906	906	906	906	0
320	20241028	150000	82852660	906	906	906	906	1
321	20241028	145900	82851754	912	912	912	912	0
322	20241028	145800	82851754	912	912	912	912	102
323	20241028	145700	82758730	912	912	912	906	7
324	20241028	145600	82752352	905	905	905	905	0
325	20241028	145500	82752352	905	905	905	905	0
326	20241028	145400	82752352	905	907	907	905	3619
327	20241028	145300	79472279	907	907	907	907	0
328	20241028	145200	79472279	907	907	907	907	1
329	20241028	145100	79471372	912	912	912	912	0
330	20241028	145000	79471372	912	912	912	912	0
331	20241028	144900	79471372	912	912	912	912	0
332	20241028	144800	79471372	912	912	912	912	0
333	20241028	144700	79471372	912	912	912	912	1
334	20241028	144600	79470460	912	911	912	911	1240
335	20241028	144500	78340819	905	907	907	905	5049
336	20241028	144400	73769513	907	910	910	907	1994
337	20241028	144300	71954976	911	911	911	911	10
338	20241028	144200	71945866	907	907	907	907	0
339	20241028	144100	71945866	907	910	910	907	2
340	20241028	144000	71944049	910	909	910	909	173
341	20241028	143900	71786647	910	910	910	910	0
342	20241028	143800	71786647	910	910	910	910	0
343	20241028	143700	71786647	910	910	910	910	0
344	20241028	143600	71786647	910	910	910	910	548
345	20241028	143500	71287967	910	910	910	910	0
346	20241028	143400	71287967	910	910	910	910	0
347	20241028	143300	71287967	910	910	910	910	0
348	20241028	143200	71287967	910	910	910	910	0
349	20241028	143100	71287967	910	910	910	910	0
350	20241028	143000	71287967	910	910	910	910	10
351	20241028	142900	71278867	910	910	910	910	1
352	20241028	142800	71277957	911	911	911	911	0
353	20241028	142700	71277957	911	911	911	911	0
354	20241028	142600	71277957	911	911	911	911	0
355	20241028	142500	71277957	911	911	911	911	0
356	20241028	142400	71277957	911	911	911	911	0
357	20241028	142300	71277957	911	911	911	911	5
358	20241028	142200	71273402	911	911	911	911	0
359	20241028	142100	71273402	911	911	911	911	0
360	20241028	142000	71273402	911	911	911	911	1
361	20241028	141900	71272491	907	907	907	907	0
362	20241028	141800	71272491	907	909	909	907	2
363	20241028	141700	71270675	911	911	911	911	100
364	20241028	141600	71179575	911	911	911	911	0
365	20241028	141500	71179575	911	911	911	911	0
366	20241028	141400	71179575	911	911	911	911	0
367	20241028	141300	71179575	911	911	911	911	0
368	20241028	141200	71179575	911	911	911	911	641
369	20241028	141100	70595624	910	910	910	910	1359
370	20241028	141000	69358934	910	910	910	910	0
371	20241028	140900	69358934	910	910	910	910	0
372	20241028	140800	69358934	910	910	910	910	0
373	20241028	140700	69358934	910	910	910	910	0
374	20241028	140600	69358934	910	910	910	910	0
375	20241028	140500	69358934	910	910	910	910	0
376	20241028	140400	69358934	910	910	910	910	0
377	20241028	140300	69358934	910	910	910	910	0
378	20241028	140200	69358934	910	910	910	910	20
379	20241028	140100	69340734	910	910	910	910	0
380	20241028	140000	69340734	910	910	910	910	0
381	20241028	135900	69340734	910	910	910	910	470
382	20241028	135800	68913034	907	907	907	907	0
383	20241028	135700	68913034	907	907	907	907	1000
384	20241028	135600	68006034	910	910	910	910	100
385	20241028	135500	67915034	910	910	910	910	0
386	20241028	135400	67915034	910	910	910	910	1
387	20241028	135300	67914124	907	907	907	907	1002
388	20241028	135200	67005310	907	907	907	907	0
389	20241028	135100	67005310	907	907	907	907	0
390	20241028	135000	67005310	907	907	907	907	0
391	20241028	134900	67005310	907	907	907	907	0
392	20241028	134800	67005310	907	909	909	907	3000
393	20241028	134700	64283661	911	911	911	911	1
394	20241028	134600	64282750	910	911	911	910	4
395	20241028	134500	64279109	912	912	912	912	1
396	20241028	134400	64278197	912	912	912	912	1
397	20241028	134300	64277285	910	912	912	910	20
398	20241028	134200	64259070	910	908	910	908	5053
399	20241028	134100	59670846	908	908	908	908	5
400	20241028	134000	59666306	908	908	908	908	1
401	20241028	133900	59665398	907	907	907	907	0
402	20241028	133800	59665398	907	907	907	907	3
403	20241028	133700	59662677	907	908	908	907	22
404	20241028	133600	59642714	908	908	908	908	0
405	20241028	133500	59642714	908	908	908	908	3
406	20241028	133400	59639990	906	908	908	906	663
407	20241028	133300	59039187	908	908	908	908	20
408	20241028	133200	59021027	908	908	908	908	0
409	20241028	133100	59021027	908	908	908	908	0
410	20241028	133000	59021027	908	908	908	908	20
411	20241028	132900	59002867	908	908	908	908	1031
412	20241028	132800	58066719	908	908	908	908	11
413	20241028	132700	58056731	908	907	908	907	577
414	20241028	132600	57533389	908	908	908	908	0
415	20241028	132500	57533389	908	907	908	907	27
416	20241028	132400	57508897	907	907	907	907	0
417	20241028	132300	57508897	907	908	908	907	3410
418	20241028	132200	54412622	908	908	908	908	3000
419	20241028	132100	51688622	908	908	908	908	0
420	20241028	132000	51688622	908	908	908	908	0
421	20241028	131900	51688622	908	908	908	908	0
422	20241028	131800	51688622	908	908	908	908	0
423	20241028	131700	51688622	908	908	908	908	0
424	20241028	131600	51688622	908	908	908	908	0
425	20241028	131500	51688622	908	908	908	908	0
426	20241028	131400	51688622	908	908	908	908	6436
427	20241028	131300	45844734	908	908	908	908	0
428	20241028	131200	45844734	908	908	908	908	0
429	20241028	131100	45844734	908	908	908	908	14
430	20241028	131000	45832022	908	908	908	908	0
431	20241028	130900	45832022	908	908	908	908	0
432	20241028	130800	45832022	908	908	908	908	0
433	20241028	130700	45832022	908	908	908	908	0
434	20241028	130600	45832022	908	908	908	908	0
435	20241028	130500	45832022	908	908	908	908	0
436	20241028	130400	45832022	908	908	908	908	0
437	20241028	130300	45832022	908	908	908	908	0
438	20241028	130200	45832022	908	908	908	908	35
439	20241028	130100	45800242	908	908	908	908	285
440	20241028	130000	45541462	908	908	908	908	67
441	20241028	125900	45480626	908	908	908	908	92
442	20241028	125800	45397090	908	908	908	908	63
443	20241028	125700	45339886	908	908	908	908	5
444	20241028	125600	45335346	908	908	908	908	0
445	20241028	125500	45335346	908	908	908	908	0
446	20241028	125400	45335346	908	908	908	908	0
447	20241028	125300	45335346	908	908	908	908	0
448	20241028	125200	45335346	908	908	908	908	0
449	20241028	125100	45335346	908	908	908	908	0
450	20241028	125000	45335346	908	908	908	908	0
451	20241028	124900	45335346	908	908	908	908	0
452	20241028	124800	45335346	908	908	908	908	0
453	20241028	124700	45335346	908	908	908	908	0
454	20241028	124600	45335346	908	908	908	908	0
455	20241028	124500	45335346	908	907	908	907	42
456	20241028	124400	45297251	907	907	907	907	1281
457	20241028	124300	44135384	907	907	907	907	517
458	20241028	124200	43666465	907	907	907	907	50
459	20241028	124100	43621115	908	908	908	908	1
460	20241028	124000	43620207	907	907	907	907	0
461	20241028	123900	43620207	907	908	908	907	102
462	20241028	123800	43527593	908	908	908	908	0
463	20241028	123700	43527593	908	908	908	908	2
464	20241028	123600	43525777	908	908	908	908	10
465	20241028	123500	43516697	908	908	908	908	1
466	20241028	123400	43515789	908	908	908	908	41
467	20241028	123300	43478561	908	908	908	908	28
468	20241028	123200	43453137	908	907	908	907	58
469	20241028	123100	43400516	907	907	907	907	0
470	20241028	123000	43400516	907	907	907	907	6
471	20241028	122900	43395074	908	908	908	907	122
472	20241028	122800	43284308	908	908	908	908	34
473	20241028	122700	43253436	908	908	908	908	36
474	20241028	122600	43220748	906	906	906	906	0
475	20241028	122500	43220748	906	906	906	906	0
476	20241028	122400	43220748	906	906	906	906	0
477	20241028	122300	43220748	906	906	906	906	0
478	20241028	122200	43220748	906	906	906	906	0
479	20241028	122100	43220748	906	906	906	906	0
480	20241028	122000	43220748	906	906	906	906	0
481	20241028	121900	43220748	906	906	906	906	0
482	20241028	121800	43220748	906	906	906	906	140
483	20241028	121700	43093908	906	907	907	906	556
484	20241028	121600	42589941	908	908	908	908	0
485	20241028	121500	42589941	908	908	908	908	0
486	20241028	121400	42589941	908	908	908	908	0
487	20241028	121300	42589941	908	908	908	908	0
488	20241028	121200	42589941	908	907	908	907	22
489	20241028	121100	42569984	907	907	907	907	0
490	20241028	121000	42569984	907	907	907	907	231
491	20241028	120900	42360467	907	908	908	907	12
492	20241028	120800	42349572	907	907	907	907	0
493	20241028	120700	42349572	907	907	907	907	0
494	20241028	120600	42349572	907	907	907	907	0
495	20241028	120500	42349572	907	907	907	907	0
496	20241028	120400	42349572	907	907	907	907	0
497	20241028	120300	42349572	907	907	907	907	0
498	20241028	120200	42349572	907	907	907	907	3
499	20241028	120100	42346851	907	907	907	907	0
500	20241028	120000	42346851	907	907	907	907	0
501	20241028	115900	42346851	907	907	907	907	0
502	20241028	115800	42346851	907	907	907	907	0
503	20241028	115700	42346851	907	907	907	907	178
504	20241028	115600	42185405	908	908	908	908	6
505	20241028	115500	42179957	908	908	908	908	0
506	20241028	115400	42179957	908	908	908	908	0
507	20241028	115300	42179957	908	908	908	908	0
508	20241028	115200	42179957	908	908	908	908	598
509	20241028	115100	41636973	908	908	908	908	0
510	20241028	115000	41636973	908	908	908	908	0
511	20241028	114900	41636973	908	908	908	908	100
512	20241028	114800	41546173	908	908	908	908	700
513	20241028	114700	40910573	908	908	908	908	550
514	20241028	114600	40411173	908	908	908	908	150
515	20241028	114500	40274973	906	906	906	906	0
516	20241028	114400	40274973	906	906	906	906	0
517	20241028	114300	40274973	906	906	906	906	0
518	20241028	114200	40274973	906	906	906	906	0
519	20241028	114100	40274973	906	906	906	906	0
520	20241028	114000	40274973	906	906	906	906	0
521	20241028	113900	40274973	906	906	906	906	0
522	20241028	113800	40274973	906	906	906	906	0
523	20241028	113700	40274973	906	906	906	906	0
524	20241028	113600	40274973	906	906	906	906	0
525	20241028	113500	40274973	906	907	907	906	15
526	20241028	113400	40261370	907	907	907	907	0
527	20241028	113300	40261370	907	907	907	907	0
528	20241028	113200	40261370	907	907	907	907	0
529	20241028	113100	40261370	907	907	907	907	0
530	20241028	113000	40261370	907	907	907	907	0
531	20241028	112900	40261370	907	907	907	907	0
532	20241028	112800	40261370	907	907	907	907	0
533	20241028	112700	40261370	907	907	907	907	0
534	20241028	112600	40261370	907	907	907	907	0
535	20241028	112500	40261370	907	907	907	907	0
536	20241028	112400	40261370	907	907	907	907	0
537	20241028	112300	40261370	907	907	907	907	3
538	20241028	112200	40258649	902	902	902	902	0
539	20241028	112100	40258649	902	902	902	902	0
540	20241028	112000	40258649	902	902	902	902	0
541	20241028	111900	40258649	902	902	902	902	0
542	20241028	111800	40258649	902	902	902	902	0
543	20241028	111700	40258649	902	902	902	902	0
544	20241028	111600	40258649	902	902	902	902	0
545	20241028	111500	40258649	902	902	902	902	0
546	20241028	111400	40258649	902	902	902	902	0
547	20241028	111300	40258649	902	902	902	902	0
548	20241028	111200	40258649	902	902	902	902	0
549	20241028	111100	40258649	902	905	905	902	1235
550	20241028	111000	39144040	905	905	905	905	0
551	20241028	110900	39144040	905	905	905	905	0
552	20241028	110800	39144040	905	905	905	905	0
553	20241028	110700	39144040	905	906	906	905	2700
554	20241028	110600	36700220	906	906	906	906	0
555	20241028	110500	36700220	906	906	906	906	0
556	20241028	110400	36700220	906	906	906	906	0
557	20241028	110300	36700220	906	906	906	906	0
558	20241028	110200	36700220	906	906	906	906	0
559	20241028	110100	36700220	906	906	906	906	40
560	20241028	110000	36663980	908	908	908	908	0
561	20241028	105900	36663980	908	908	908	908	1
562	20241028	105800	36663072	906	906	906	906	0
563	20241028	105700	36663072	906	906	906	906	0
564	20241028	105600	36663072	906	906	906	906	614
565	20241028	105500	36106788	908	908	908	908	0
566	20241028	105400	36106788	908	908	908	908	87
567	20241028	105300	36027792	908	908	908	908	0
568	20241028	105200	36027792	908	907	908	907	2000
569	20241028	105100	34212509	907	902	907	902	8
570	20241028	105000	34205288	907	907	907	907	0
571	20241028	104900	34205288	907	907	907	907	0
572	20241028	104800	34205288	907	907	907	907	0
573	20241028	104700	34205288	907	907	907	907	0
574	20241028	104600	34205288	907	907	907	907	44
575	20241028	104500	34165380	909	909	909	909	9
576	20241028	104400	34157199	909	909	909	909	1
577	20241028	104300	34156290	909	909	909	909	0
578	20241028	104200	34156290	909	903	909	902	4196
579	20241028	104100	30369957	902	902	902	902	0
580	20241028	104000	30369957	902	902	902	902	0
581	20241028	103900	30369957	902	902	902	902	0
582	20241028	103800	30369957	902	902	902	902	0
583	20241028	103700	30369957	902	902	902	902	0
584	20241028	103600	30369957	902	902	902	902	0
585	20241028	103500	30369957	902	902	902	902	0
586	20241028	103400	30369957	902	902	902	902	0
587	20241028	103300	30369957	902	902	902	902	0
588	20241028	103200	30369957	902	904	904	902	300
589	20241028	103100	30099342	910	910	910	910	1
590	20241028	103000	30098432	902	902	902	902	0
591	20241028	102900	30098432	902	902	902	902	0
592	20241028	102800	30098432	902	902	902	902	0
593	20241028	102700	30098432	902	902	902	902	0
594	20241028	102600	30098432	902	902	902	902	0
595	20241028	102500	30098432	902	902	902	902	33
596	20241028	102400	30068666	902	902	902	902	0
597	20241028	102300	30068666	902	902	902	902	0
598	20241028	102200	30068666	902	902	902	902	0
599	20241028	102100	30068666	902	902	902	902	0
600	20241028	102000	30068666	902	904	904	902	1414
601	20241028	101900	28791864	913	904	913	904	13
602	20241028	101800	28780022	913	913	913	913	100
603	20241028	101700	28688722	913	913	913	913	0
604	20241028	101600	28688722	913	913	913	913	20
605	20241028	101500	28670462	913	913	913	913	0
606	20241028	101400	28670462	913	904	913	904	150
607	20241028	101300	28534464	904	904	904	904	1
608	20241028	101200	28533560	904	904	904	904	0
609	20241028	101100	28533560	904	904	904	904	7
610	20241028	101000	28527232	903	903	903	903	18
611	20241028	100900	28510978	906	906	906	906	0
612	20241028	100800	28510978	906	906	906	906	2
613	20241028	100700	28509166	902	902	902	902	0
614	20241028	100600	28509166	902	902	902	902	57
615	20241028	100500	28457752	902	902	902	902	0
616	20241028	100400	28457752	902	902	902	902	0
617	20241028	100300	28457752	902	902	902	902	1000
618	20241028	100200	27555752	908	908	908	908	10
619	20241028	100100	27546672	902	902	902	902	0
620	20241028	100000	27546672	902	904	904	902	6019
621	20241028	095900	22112376	904	904	904	904	0
622	20241028	095800	22112376	904	904	904	904	0
623	20241028	095700	22112376	904	904	904	904	0
624	20241028	095600	22112376	904	904	904	904	6
625	20241028	095500	22106952	904	904	904	904	1259
626	20241028	095400	20968816	904	905	905	904	3000
627	20241028	095300	18255910	904	904	904	904	0
628	20241028	095200	18255910	904	904	904	904	0
629	20241028	095100	18255910	904	904	904	904	0
630	20241028	095000	18255910	904	912	912	904	3000
631	20241028	094900	15541080	905	905	905	905	0
632	20241028	094800	15541080	905	911	911	905	868
633	20241028	094700	14755152	911	911	911	911	32
634	20241028	094600	14726000	910	910	911	910	511
635	20241028	094500	14260989	910	908	910	908	61
636	20241028	094400	14205595	908	908	908	908	262
637	20241028	094300	13967699	908	908	908	908	0
638	20241028	094200	13967699	908	905	908	905	20
639	20241028	094100	13949596	908	908	908	908	3
640	20241028	094000	13946872	908	908	908	908	1
641	20241028	093900	13945964	906	906	906	906	50
642	20241028	093800	13900664	905	905	905	905	0
643	20241028	093700	13900664	905	911	911	905	10
644	20241028	093600	13891608	911	911	911	911	453
645	20241028	093500	13478925	911	911	911	902	1992
646	20241028	093400	11672180	911	918	918	911	568
647	20241028	093300	11153596	922	922	922	922	5
648	20241028	093200	11148986	922	922	922	922	10
649	20241028	093100	11139766	922	922	922	922	542
650	20241028	093000	10640042	922	922	922	922	0
651	20241028	092900	10640042	922	922	922	922	0
652	20241028	092800	10640042	922	922	922	922	110
653	20241028	092700	10538622	921	922	922	921	21
654	20241028	092600	10519262	922	922	922	922	4600
655	20241028	092500	6278062	922	922	922	922	0
656	20241028	092400	6278062	922	922	922	922	1
657	20241028	092300	6277140	922	922	922	922	0
658	20241028	092200	6277140	922	922	922	922	0
659	20241028	092100	6277140	922	922	922	922	0
660	20241028	092000	6277140	922	922	922	922	1
661	20241028	091900	6276218	930	930	930	930	0
662	20241028	091800	6276218	930	930	930	930	0
663	20241028	091700	6276218	930	930	930	930	1
664	20241028	091600	6275288	922	922	922	922	1
665	20241028	091500	6274366	923	923	923	923	49
666	20241028	091400	6229139	923	923	923	923	200
667	20241028	091300	6044539	923	923	923	923	100
668	20241028	091200	5952239	922	922	922	922	300
669	20241028	091100	5675639	922	922	922	922	200
670	20241028	091000	5491239	921	921	921	921	0
671	20241028	090900	5491239	921	921	921	920	400
672	20241028	090800	5123020	920	920	920	920	100
673	20241028	090700	5031020	920	919	920	919	250
674	20241028	090600	4801070	919	948	948	919	6
675	20241028	090500	4795411	914	914	914	914	0
676	20241028	090400	4795411	914	914	914	914	0
677	20241028	090300	4795411	914	914	914	914	1000
678	20241028	090200	3881411	913	914	914	913	1000
679	20241028	090100	2967911	913	913	913	912	2100
680	20241028	090000	1050863	913	913	913	913	1151