KissMeData/273060/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	210700	78448519	935	935	935	935	1384
3	20241030	210600	78448519	935	935	935	935	0
4	20241030	210500	78448519	935	935	935	935	0
5	20241030	210400	78448519	935	935	935	935	0
6	20241030	210300	78448519	935	935	935	935	0
7	20241030	210200	78448519	935	935	935	935	0
8	20241030	210100	78448519	935	935	935	935	0
9	20241030	210000	78448519	935	935	935	935	0
10	20241030	205900	78448519	935	935	935	935	0
11	20241030	205800	78448519	935	935	935	935	0
12	20241030	205700	78448519	935	935	935	935	0
13	20241030	205600	78448519	935	935	935	935	0
14	20241030	205500	78448519	935	935	935	935	0
15	20241030	205400	78448519	935	935	935	935	0
16	20241030	205300	78448519	935	935	935	935	0
17	20241030	205200	78448519	935	935	935	935	0
18	20241030	205100	78448519	935	935	935	935	0
19	20241030	205000	78448519	935	935	935	935	0
20	20241030	204900	78448519	935	935	935	935	0
21	20241030	204800	78448519	935	935	935	935	0
22	20241030	204700	78448519	935	935	935	935	0
23	20241030	204600	78448519	935	935	935	935	0
24	20241030	204500	78448519	935	935	935	935	0
25	20241030	204400	78448519	935	935	935	935	0
26	20241030	204300	78448519	935	935	935	935	0
27	20241030	204200	78448519	935	935	935	935	0
28	20241030	204100	78448519	935	935	935	935	0
29	20241030	204000	78448519	935	935	935	935	0
30	20241030	203900	78448519	935	935	935	935	0
31	20241030	203800	78448519	935	935	935	935	0
32	20241030	203700	78448519	935	935	935	935	1384
33	20241030	203600	78448519	935	935	935	935	0
34	20241030	203500	78448519	935	935	935	935	0
35	20241030	203400	78448519	935	935	935	935	0
36	20241030	203300	78448519	935	935	935	935	0
37	20241030	203200	78448519	935	935	935	935	0
38	20241030	203100	78448519	935	935	935	935	0
39	20241030	203000	78448519	935	935	935	935	0
40	20241030	202900	78448519	935	935	935	935	0
41	20241030	202800	78448519	935	935	935	935	0
42	20241030	202700	78448519	935	935	935	935	0
43	20241030	202600	78448519	935	935	935	935	0
44	20241030	202500	78448519	935	935	935	935	0
45	20241030	202400	78448519	935	935	935	935	0
46	20241030	202300	78448519	935	935	935	935	0
47	20241030	202200	78448519	935	935	935	935	0
48	20241030	202100	78448519	935	935	935	935	0
49	20241030	202000	78448519	935	935	935	935	0
50	20241030	201900	78448519	935	935	935	935	0
51	20241030	201800	78448519	935	935	935	935	0
52	20241030	201700	78448519	935	935	935	935	0
53	20241030	201600	78448519	935	935	935	935	0
54	20241030	201500	78448519	935	935	935	935	0
55	20241030	201400	78448519	935	935	935	935	0
56	20241030	201300	78448519	935	935	935	935	0
57	20241030	201200	78448519	935	935	935	935	0
58	20241030	201100	78448519	935	935	935	935	0
59	20241030	201000	78448519	935	935	935	935	0
60	20241030	200900	78448519	935	935	935	935	0
61	20241030	200800	78448519	935	935	935	935	0
62	20241030	200700	78448519	935	935	935	935	1384
63	20241030	200600	78448519	935	935	935	935	0
64	20241030	200500	78448519	935	935	935	935	0
65	20241030	200400	78448519	935	935	935	935	0
66	20241030	200300	78448519	935	935	935	935	0
67	20241030	200200	78448519	935	935	935	935	0
68	20241030	200100	78448519	935	935	935	935	0
69	20241030	200000	78448519	935	935	935	935	0
70	20241030	195900	78448519	935	935	935	935	0
71	20241030	195800	78448519	935	935	935	935	0
72	20241030	195700	78448519	935	935	935	935	0
73	20241030	195600	78448519	935	935	935	935	0
74	20241030	195500	78448519	935	935	935	935	0
75	20241030	195400	78448519	935	935	935	935	0
76	20241030	195300	78448519	935	935	935	935	0
77	20241030	195200	78448519	935	935	935	935	0
78	20241030	195100	78448519	935	935	935	935	0
79	20241030	195000	78448519	935	935	935	935	0
80	20241030	194900	78448519	935	935	935	935	0
81	20241030	194800	78448519	935	935	935	935	0
82	20241030	194700	78448519	935	935	935	935	0
83	20241030	194600	78448519	935	935	935	935	0
84	20241030	194500	78448519	935	935	935	935	0
85	20241030	194400	78448519	935	935	935	935	0
86	20241030	194300	78448519	935	935	935	935	0
87	20241030	194200	78448519	935	935	935	935	0
88	20241030	194100	78448519	935	935	935	935	0
89	20241030	194000	78448519	935	935	935	935	0
90	20241030	193900	78448519	935	935	935	935	0
91	20241030	193800	78448519	935	935	935	935	0
92	20241030	193700	78448519	935	935	935	935	1384
93	20241030	193600	78448519	935	935	935	935	0
94	20241030	193500	78448519	935	935	935	935	0
95	20241030	193400	78448519	935	935	935	935	0
96	20241030	193300	78448519	935	935	935	935	0
97	20241030	193200	78448519	935	935	935	935	0
98	20241030	193100	78448519	935	935	935	935	0
99	20241030	193000	78448519	935	935	935	935	0
100	20241030	192900	78448519	935	935	935	935	0
101	20241030	192800	78448519	935	935	935	935	0
102	20241030	192700	78448519	935	935	935	935	0
103	20241030	192600	78448519	935	935	935	935	0
104	20241030	192500	78448519	935	935	935	935	0
105	20241030	192400	78448519	935	935	935	935	0
106	20241030	192300	78448519	935	935	935	935	0
107	20241030	192200	78448519	935	935	935	935	0
108	20241030	192100	78448519	935	935	935	935	0
109	20241030	192000	78448519	935	935	935	935	0
110	20241030	191900	78448519	935	935	935	935	0
111	20241030	191800	78448519	935	935	935	935	0
112	20241030	191700	78448519	935	935	935	935	0
113	20241030	191600	78448519	935	935	935	935	0
114	20241030	191500	78448519	935	935	935	935	0
115	20241030	191400	78448519	935	935	935	935	0
116	20241030	191300	78448519	935	935	935	935	0
117	20241030	191200	78448519	935	935	935	935	0
118	20241030	191100	78448519	935	935	935	935	0
119	20241030	191000	78448519	935	935	935	935	0
120	20241030	190900	78448519	935	935	935	935	0
121	20241030	190800	78448519	935	935	935	935	0
122	20241030	190700	78448519	935	935	935	935	1384
123	20241030	190600	78448519	935	935	935	935	0
124	20241030	190500	78448519	935	935	935	935	0
125	20241030	190400	78448519	935	935	935	935	0
126	20241030	190300	78448519	935	935	935	935	0
127	20241030	190200	78448519	935	935	935	935	0
128	20241030	190100	78448519	935	935	935	935	0
129	20241030	190000	78448519	935	935	935	935	0
130	20241030	185900	78448519	935	935	935	935	0
131	20241030	185800	78448519	935	935	935	935	0
132	20241030	185700	78448519	935	935	935	935	0
133	20241030	185600	78448519	935	935	935	935	0
134	20241030	185500	78448519	935	935	935	935	0
135	20241030	185400	78448519	935	935	935	935	0
136	20241030	185300	78448519	935	935	935	935	0
137	20241030	185200	78448519	935	935	935	935	0
138	20241030	185100	78448519	935	935	935	935	0
139	20241030	185000	78448519	935	935	935	935	0
140	20241030	184900	78448519	935	935	935	935	0
141	20241030	184800	78448519	935	935	935	935	0
142	20241030	184700	78448519	935	935	935	935	0
143	20241030	184600	78448519	935	935	935	935	0
144	20241030	184500	78448519	935	935	935	935	0
145	20241030	184400	78448519	935	935	935	935	0
146	20241030	184300	78448519	935	935	935	935	0
147	20241030	184200	78448519	935	935	935	935	0
148	20241030	184100	78448519	935	935	935	935	0
149	20241030	184000	78448519	935	935	935	935	0
150	20241030	183900	78448519	935	935	935	935	0
151	20241030	183800	78448519	935	935	935	935	0
152	20241030	183700	78448519	935	935	935	935	1384
153	20241030	183600	78448519	935	935	935	935	0
154	20241030	183500	78448519	935	935	935	935	0
155	20241030	183400	78448519	935	935	935	935	0
156	20241030	183300	78448519	935	935	935	935	0
157	20241030	183200	78448519	935	935	935	935	0
158	20241030	183100	78448519	935	935	935	935	0
159	20241030	183000	78448519	935	935	935	935	0
160	20241030	182900	78448519	935	935	935	935	0
161	20241030	182800	78448519	935	935	935	935	0
162	20241030	182700	78448519	935	935	935	935	0
163	20241030	182600	78448519	935	935	935	935	0
164	20241030	182500	78448519	935	935	935	935	0
165	20241030	182400	78448519	935	935	935	935	0
166	20241030	182300	78448519	935	935	935	935	0
167	20241030	182200	78448519	935	935	935	935	0
168	20241030	182100	78448519	935	935	935	935	0
169	20241030	182000	78448519	935	935	935	935	0
170	20241030	181900	78448519	935	935	935	935	0
171	20241030	181800	78448519	935	935	935	935	0
172	20241030	181700	78448519	935	935	935	935	0
173	20241030	181600	78448519	935	935	935	935	0
174	20241030	181500	78448519	935	935	935	935	0
175	20241030	181400	78448519	935	935	935	935	0
176	20241030	181300	78448519	935	935	935	935	0
177	20241030	181200	78448519	935	935	935	935	0
178	20241030	181100	78448519	935	935	935	935	0
179	20241030	181000	78448519	935	935	935	935	0
180	20241030	180900	78448519	935	935	935	935	0
181	20241030	180800	78448519	935	935	935	935	0
182	20241030	180700	78448519	935	935	935	935	1384
183	20241030	180600	78448519	935	935	935	935	0
184	20241030	180500	78448519	935	935	935	935	0
185	20241030	180400	78448519	935	935	935	935	0
186	20241030	180300	78448519	935	935	935	935	0
187	20241030	180200	78448519	935	935	935	935	0
188	20241030	180100	78448519	935	935	935	935	0
189	20241030	180000	78448519	935	935	935	935	0
190	20241030	175900	78448519	935	935	935	935	0
191	20241030	175800	78448519	935	935	935	935	0
192	20241030	175700	78448519	935	935	935	935	0
193	20241030	175600	78448519	935	935	935	935	0
194	20241030	175500	78448519	935	935	935	935	0
195	20241030	175400	78448519	935	935	935	935	0
196	20241030	175300	78448519	935	935	935	935	0
197	20241030	175200	78448519	935	935	935	935	0
198	20241030	175100	78448519	935	935	935	935	0
199	20241030	175000	78448519	935	935	935	935	0
200	20241030	174900	78448519	935	935	935	935	0
201	20241030	174800	78448519	935	935	935	935	0
202	20241030	174700	78448519	935	935	935	935	0
203	20241030	174600	78448519	935	935	935	935	0
204	20241030	174500	78448519	935	935	935	935	0
205	20241030	174400	78448519	935	935	935	935	0
206	20241030	174300	78448519	935	935	935	935	0
207	20241030	174200	78448519	935	935	935	935	0
208	20241030	174100	78448519	935	935	935	935	0
209	20241030	174000	78448519	935	935	935	935	0
210	20241030	173900	78448519	935	935	935	935	0
211	20241030	173800	78448519	935	935	935	935	0
212	20241030	173700	78448519	935	935	935	935	1384
213	20241030	173600	78448519	935	935	935	935	0
214	20241030	173500	78448519	935	935	935	935	0
215	20241030	173400	78448519	935	935	935	935	0
216	20241030	173300	78448519	935	935	935	935	0
217	20241030	173200	78448519	935	935	935	935	0
218	20241030	173100	78448519	935	935	935	935	0
219	20241030	173000	78448519	935	935	935	935	0
220	20241030	172900	78448519	935	935	935	935	0
221	20241030	172800	78448519	935	935	935	935	0
222	20241030	172700	78448519	935	935	935	935	0
223	20241030	172600	78448519	935	935	935	935	0
224	20241030	172500	78448519	935	935	935	935	0
225	20241030	172400	78448519	935	935	935	935	0
226	20241030	172300	78448519	935	935	935	935	0
227	20241030	172200	78448519	935	935	935	935	0
228	20241030	172100	78448519	935	935	935	935	0
229	20241030	172000	78448519	935	935	935	935	0
230	20241030	171900	78448519	935	935	935	935	0
231	20241030	171800	78448519	935	935	935	935	0
232	20241030	171700	78448519	935	935	935	935	0
233	20241030	171600	78448519	935	935	935	935	0
234	20241030	171500	78448519	935	935	935	935	0
235	20241030	171400	78448519	935	935	935	935	0
236	20241030	171300	78448519	935	935	935	935	0
237	20241030	171200	78448519	935	935	935	935	0
238	20241030	171100	78448519	935	935	935	935	0
239	20241030	171000	78448519	935	935	935	935	0
240	20241030	170900	78448519	935	935	935	935	0
241	20241030	170800	78448519	935	935	935	935	0
242	20241030	170700	78448519	935	935	935	935	1384
243	20241030	170600	78448519	935	935	935	935	0
244	20241030	170500	78448519	935	935	935	935	0
245	20241030	170400	78448519	935	935	935	935	0
246	20241030	170300	78448519	935	935	935	935	0
247	20241030	170200	78448519	935	935	935	935	0
248	20241030	170100	78448519	935	935	935	935	0
249	20241030	170000	78448519	935	935	935	935	0
250	20241030	165900	78448519	935	935	935	935	0
251	20241030	165800	78448519	935	935	935	935	0
252	20241030	165700	78448519	935	935	935	935	0
253	20241030	165600	78448519	935	935	935	935	0
254	20241030	165500	78448519	935	935	935	935	0
255	20241030	165400	78448519	935	935	935	935	0
256	20241030	165300	78448519	935	935	935	935	0
257	20241030	165200	78448519	935	935	935	935	0
258	20241030	165100	78448519	935	935	935	935	0
259	20241030	165000	78448519	935	935	935	935	0
260	20241030	164900	78448519	935	935	935	935	0
261	20241030	164800	78448519	935	935	935	935	0
262	20241030	164700	78448519	935	935	935	935	0
263	20241030	164600	78448519	935	935	935	935	0
264	20241030	164500	78448519	935	935	935	935	0
265	20241030	164400	78448519	935	935	935	935	0
266	20241030	164300	78448519	935	935	935	935	0
267	20241030	164200	78448519	935	935	935	935	0
268	20241030	164100	78448519	935	935	935	935	0
269	20241030	164000	78448519	935	935	935	935	0
270	20241030	163900	78448519	935	935	935	935	0
271	20241030	163800	78448519	935	935	935	935	0
272	20241030	163700	78448519	935	935	935	935	1384
273	20241030	163600	78448519	935	935	935	935	0
274	20241030	163500	78448519	935	935	935	935	0
275	20241030	163400	78448519	935	935	935	935	0
276	20241030	163300	78448519	935	935	935	935	0
277	20241030	163200	78448519	935	935	935	935	0
278	20241030	163100	78448519	935	935	935	935	0
279	20241030	163000	78448519	935	935	935	935	0
280	20241030	162900	78448519	935	935	935	935	0
281	20241030	162800	78448519	935	935	935	935	0
282	20241030	162700	78448519	935	935	935	935	0
283	20241030	162600	78448519	935	935	935	935	0
284	20241030	162500	78448519	935	935	935	935	0
285	20241030	162400	78448519	935	935	935	935	0
286	20241030	162300	78448519	935	935	935	935	0
287	20241030	162200	78448519	935	935	935	935	0
288	20241030	162100	78448519	935	935	935	935	0
289	20241030	162000	78448519	935	935	935	935	0
290	20241030	161900	78448519	935	935	935	935	0
291	20241030	161800	78448519	935	935	935	935	0
292	20241030	161700	78448519	935	935	935	935	0
293	20241030	161600	78448519	935	935	935	935	0
294	20241030	161500	78448519	935	935	935	935	0
295	20241030	161400	78448519	935	935	935	935	0
296	20241030	161300	78448519	935	935	935	935	0
297	20241030	161200	78448519	935	935	935	935	0
298	20241030	161100	78448519	935	935	935	935	0
299	20241030	161000	78448519	935	935	935	935	0
300	20241030	160900	78448519	935	935	935	935	0
301	20241030	160800	78448519	935	935	935	935	0
302	20241030	160700	78448519	935	935	935	935	1384
303	20241030	160600	78448519	935	935	935	935	0
304	20241030	160500	78448519	935	935	935	935	0
305	20241030	160400	78448519	935	935	935	935	0
306	20241030	160300	78448519	935	935	935	935	0
307	20241030	160200	78448519	935	935	935	935	0
308	20241030	160100	78448519	935	935	935	935	0
309	20241030	160000	78448519	935	935	935	935	0
310	20241030	155900	78448519	935	935	935	935	0
311	20241030	155800	78448519	935	935	935	935	0
312	20241030	155700	78448519	935	935	935	935	0
313	20241030	155600	78448519	935	935	935	935	0
314	20241030	155500	78448519	935	935	935	935	0
315	20241030	155400	78448519	935	935	935	935	0
316	20241030	155300	78448519	935	935	935	935	0
317	20241030	155200	78448519	935	935	935	935	0
318	20241030	155100	78448519	935	935	935	935	0
319	20241030	155000	78448519	935	935	935	935	0
320	20241030	154900	78448519	935	935	935	935	0
321	20241030	154800	78448519	935	935	935	935	0
322	20241030	154700	78448519	935	935	935	935	0
323	20241030	154600	78448519	935	935	935	935	0
324	20241030	154500	78448519	935	935	935	935	0
325	20241030	154400	78448519	935	935	935	935	0
326	20241030	154300	78448519	935	935	935	935	0
327	20241030	154200	78448519	935	935	935	935	0
328	20241030	154100	78448519	935	935	935	935	0
329	20241030	154000	78448519	935	935	935	935	0
330	20241030	153900	78448519	935	935	935	935	0
331	20241030	153800	78448519	935	935	935	935	0
332	20241030	153700	78448519	935	935	935	935	1384
333	20241030	153600	78448519	935	935	935	935	0
334	20241030	153500	78448519	935	935	935	935	0
335	20241030	153400	78448519	935	935	935	935	0
336	20241030	153300	78448519	935	935	935	935	0
337	20241030	153200	78448519	935	935	935	935	0
338	20241030	153100	78448519	935	935	935	935	0
339	20241030	153000	78448519	935	935	935	935	1384
340	20241030	152900	77154479	936	936	936	936	0
341	20241030	152800	77154479	936	936	936	936	0
342	20241030	152700	77154479	936	936	936	936	0
343	20241030	152600	77154479	936	936	936	936	0
344	20241030	152500	77154479	936	936	936	936	0
345	20241030	152400	77154479	936	936	936	936	0
346	20241030	152300	77154479	936	936	936	936	0
347	20241030	152200	77154479	936	936	936	936	0
348	20241030	152100	77154479	936	936	936	936	0
349	20241030	152000	77154479	936	936	936	936	0
350	20241030	151900	77154479	936	936	936	936	300
351	20241030	151800	76873679	934	934	934	934	0
352	20241030	151700	76873679	934	934	934	934	20
353	20241030	151600	76854999	934	934	934	934	0
354	20241030	151500	76854999	934	934	934	934	100
355	20241030	151400	76761599	935	934	935	934	461
356	20241030	151300	76331024	935	935	935	935	0
357	20241030	151200	76331024	935	935	935	935	0
358	20241030	151100	76331024	935	935	935	935	314
359	20241030	151000	76037434	935	935	935	935	0
360	20241030	150900	76037434	935	935	935	935	190
361	20241030	150800	75859784	935	935	935	935	30
362	20241030	150700	75831734	934	934	934	934	0
363	20241030	150600	75831734	934	934	934	934	35
364	20241030	150500	75799044	934	934	934	934	0
365	20241030	150400	75799044	934	934	934	934	0
366	20241030	150300	75799044	934	934	934	934	0
367	20241030	150200	75799044	934	934	934	934	0
368	20241030	150100	75799044	934	934	934	934	9
369	20241030	150000	75790638	934	934	934	934	0
370	20241030	145900	75790638	934	934	934	934	0
371	20241030	145800	75790638	934	934	934	934	1
372	20241030	145700	75789704	933	933	933	933	1
373	20241030	145600	75788771	934	934	934	933	1302
374	20241030	145500	74572774	934	934	934	934	132
375	20241030	145400	74449486	935	935	935	935	0
376	20241030	145300	74449486	935	935	935	935	0
377	20241030	145200	74449486	935	935	935	935	0
378	20241030	145100	74449486	935	935	935	935	1
379	20241030	145000	74448551	934	935	935	934	2
380	20241030	144900	74446682	935	935	935	935	0
381	20241030	144800	74446682	935	935	935	935	3
382	20241030	144700	74443877	935	935	935	935	0
383	20241030	144600	74443877	935	935	935	935	2
384	20241030	144500	74442007	934	934	934	934	0
385	20241030	144400	74442007	934	934	934	934	0
386	20241030	144300	74442007	934	934	934	934	0
387	20241030	144200	74442007	934	935	935	934	4
388	20241030	144100	74438270	935	935	935	935	0
389	20241030	144000	74438270	935	935	935	935	0
390	20241030	143900	74438270	935	935	935	935	0
391	20241030	143800	74438270	935	935	935	935	0
392	20241030	143700	74438270	935	935	935	935	0
393	20241030	143600	74438270	935	935	935	935	0
394	20241030	143500	74438270	935	935	935	935	2
395	20241030	143400	74436400	934	934	934	934	1075
396	20241030	143300	73432350	941	941	941	941	0
397	20241030	143200	73432350	941	941	941	941	0
398	20241030	143100	73432350	941	941	941	941	1
399	20241030	143000	73431409	935	935	935	935	421
400	20241030	142900	73037774	935	935	935	935	0
401	20241030	142800	73037774	935	936	936	935	93
402	20241030	142700	72950818	939	939	939	939	0
403	20241030	142600	72950818	939	939	939	939	0
404	20241030	142500	72950818	939	939	939	939	0
405	20241030	142400	72950818	939	939	939	939	0
406	20241030	142300	72950818	939	939	939	939	0
407	20241030	142200	72950818	939	939	939	939	200
408	20241030	142100	72763018	939	939	939	939	0
409	20241030	142000	72763018	939	939	939	939	0
410	20241030	141900	72763018	939	939	939	939	0
411	20241030	141800	72763018	939	939	939	939	1
412	20241030	141700	72762079	935	935	935	935	0
413	20241030	141600	72762079	935	935	935	935	0
414	20241030	141500	72762079	935	935	935	935	0
415	20241030	141400	72762079	935	935	935	935	0
416	20241030	141300	72762079	935	935	935	935	0
417	20241030	141200	72762079	935	935	935	935	0
418	20241030	141100	72762079	935	935	935	935	0
419	20241030	141000	72762079	935	935	935	935	0
420	20241030	140900	72762079	935	935	935	935	0
421	20241030	140800	72762079	935	935	935	935	0
422	20241030	140700	72762079	935	935	935	935	0
423	20241030	140600	72762079	935	935	935	935	41
424	20241030	140500	72723744	935	935	935	935	0
425	20241030	140400	72723744	935	935	935	935	200
426	20241030	140300	72536744	935	935	935	935	0
427	20241030	140200	72536744	935	935	935	935	1100
428	20241030	140100	71508244	935	935	935	935	1100
429	20241030	140000	70479744	935	935	935	935	103
430	20241030	135900	70383439	935	935	935	935	0
431	20241030	135800	70383439	935	935	935	935	0
432	20241030	135700	70383439	935	935	935	935	0
433	20241030	135600	70383439	935	935	935	935	0
434	20241030	135500	70383439	935	935	935	935	0
435	20241030	135400	70383439	935	935	935	935	0
436	20241030	135300	70383439	935	935	935	935	5
437	20241030	135200	70378764	936	936	936	936	0
438	20241030	135100	70378764	936	936	936	936	100
439	20241030	135000	70285164	935	935	935	935	480
440	20241030	134900	69836364	935	935	935	935	0
441	20241030	134800	69836364	935	935	935	935	0
442	20241030	134700	69836364	935	936	936	935	1759
443	20241030	134600	68191643	937	937	937	937	74
444	20241030	134500	68122305	937	937	937	937	0
445	20241030	134400	68122305	937	937	937	937	0
446	20241030	134300	68122305	937	937	937	937	0
447	20241030	134200	68122305	937	937	937	937	0
448	20241030	134100	68122305	937	937	937	937	0
449	20241030	134000	68122305	937	937	937	937	0
450	20241030	133900	68122305	937	937	937	937	1015
451	20241030	133800	67171250	937	937	937	937	0
452	20241030	133700	67171250	937	937	937	937	0
453	20241030	133600	67171250	937	937	937	937	4084
454	20241030	133500	63344542	936	936	936	936	0
455	20241030	133400	63344542	936	936	936	936	0
456	20241030	133300	63344542	936	936	936	936	0
457	20241030	133200	63344542	936	936	936	936	0
458	20241030	133100	63344542	936	936	936	936	0
459	20241030	133000	63344542	936	936	936	936	0
460	20241030	132900	63344542	936	936	936	936	0
461	20241030	132800	63344542	936	936	936	936	0
462	20241030	132700	63344542	936	936	936	936	0
463	20241030	132600	63344542	936	936	936	936	0
464	20241030	132500	63344542	936	936	936	936	0
465	20241030	132400	63344542	936	936	936	936	0
466	20241030	132300	63344542	936	936	936	936	1
467	20241030	132200	63343606	935	935	935	935	0
468	20241030	132100	63343606	935	935	935	935	0
469	20241030	132000	63343606	935	935	935	935	0
470	20241030	131900	63343606	935	935	935	935	0
471	20241030	131800	63343606	935	936	936	935	56
472	20241030	131700	63291196	935	936	936	935	11
473	20241030	131600	63280901	935	935	935	935	0
474	20241030	131500	63280901	935	936	936	935	508
475	20241030	131400	62805911	935	935	935	935	0
476	20241030	131300	62805911	935	936	936	935	652
477	20241030	131200	62195649	937	938	938	937	4947
478	20241030	131100	57557378	939	939	939	939	0
479	20241030	131000	57557378	939	939	939	939	0
480	20241030	130900	57557378	939	939	939	939	0
481	20241030	130800	57557378	939	939	939	939	0
482	20241030	130700	57557378	939	939	939	939	0
483	20241030	130600	57557378	939	939	939	939	0
484	20241030	130500	57557378	939	939	939	939	0
485	20241030	130400	57557378	939	939	939	939	0
486	20241030	130300	57557378	939	939	939	939	0
487	20241030	130200	57557378	939	939	939	939	0
488	20241030	130100	57557378	939	939	939	939	0
489	20241030	130000	57557378	939	939	939	939	0
490	20241030	125900	57557378	939	939	939	939	0
491	20241030	125800	57557378	939	939	939	939	0
492	20241030	125700	57557378	939	939	939	939	0
493	20241030	125600	57557378	939	939	939	939	0
494	20241030	125500	57557378	939	939	939	939	1000
495	20241030	125400	56618378	939	939	939	939	0
496	20241030	125300	56618378	939	939	939	939	1064
497	20241030	125200	55619282	938	938	938	938	0
498	20241030	125100	55619282	938	938	938	938	0
499	20241030	125000	55619282	938	939	939	938	2
500	20241030	124900	55617405	937	937	937	937	0
501	20241030	124800	55617405	937	937	937	937	0
502	20241030	124700	55617405	937	937	937	937	0
503	20241030	124600	55617405	937	937	937	937	0
504	20241030	124500	55617405	937	938	938	937	1250
505	20241030	124400	54445653	938	938	938	938	0
506	20241030	124300	54445653	938	938	938	938	0
507	20241030	124200	54445653	938	938	938	938	0
508	20241030	124100	54445653	938	938	938	938	0
509	20241030	124000	54445653	938	938	938	938	0
510	20241030	123900	54445653	938	938	938	938	0
511	20241030	123800	54445653	938	938	938	938	991
512	20241030	123700	53516095	940	940	940	940	0
513	20241030	123600	53516095	940	940	940	940	0
514	20241030	123500	53516095	940	940	940	940	0
515	20241030	123400	53516095	940	940	940	940	9
516	20241030	123300	53507635	940	940	940	940	0
517	20241030	123200	53507635	940	940	940	940	0
518	20241030	123100	53507635	940	940	940	940	0
519	20241030	123000	53507635	940	940	940	940	0
520	20241030	122900	53507635	940	940	940	940	0
521	20241030	122800	53507635	940	940	940	940	0
522	20241030	122700	53507635	940	940	940	940	0
523	20241030	122600	53507635	940	940	940	940	0
524	20241030	122500	53507635	940	940	940	940	0
525	20241030	122400	53507635	940	940	940	940	0
526	20241030	122300	53507635	940	940	940	940	200
527	20241030	122200	53319635	940	940	940	940	0
528	20241030	122100	53319635	940	940	940	940	0
529	20241030	122000	53319635	940	940	940	940	0
530	20241030	121900	53319635	940	940	940	940	0
531	20241030	121800	53319635	940	940	940	940	1
532	20241030	121700	53318695	945	945	945	945	0
533	20241030	121600	53318695	945	945	945	945	17
534	20241030	121500	53302630	946	946	946	946	0
535	20241030	121400	53302630	946	946	946	946	0
536	20241030	121300	53302630	946	946	946	946	0
537	20241030	121200	53302630	946	946	946	946	0
538	20241030	121100	53302630	946	946	946	946	0
539	20241030	121000	53302630	946	946	946	946	0
540	20241030	120900	53302630	946	946	946	946	0
541	20241030	120800	53302630	946	946	946	946	0
542	20241030	120700	53302630	946	946	946	946	0
543	20241030	120600	53302630	946	946	946	946	0
544	20241030	120500	53302630	946	946	946	946	0
545	20241030	120400	53302630	946	946	946	946	0
546	20241030	120300	53302630	946	946	946	946	0
547	20241030	120200	53302630	946	946	946	946	0
548	20241030	120100	53302630	946	946	946	946	10
549	20241030	120000	53293170	947	947	947	947	0
550	20241030	115900	53293170	947	947	947	947	0
551	20241030	115800	53293170	947	947	947	947	0
552	20241030	115700	53293170	947	947	947	947	1
553	20241030	115600	53292223	937	937	937	937	0
554	20241030	115500	53292223	937	938	938	937	1110
555	20241030	115400	52251136	938	938	938	938	0
556	20241030	115300	52251136	938	938	938	938	0
557	20241030	115200	52251136	938	938	938	938	0
558	20241030	115100	52251136	938	938	938	938	0
559	20241030	115000	52251136	938	938	938	938	0
560	20241030	114900	52251136	938	938	938	938	0
561	20241030	114800	52251136	938	938	938	938	0
562	20241030	114700	52251136	938	938	938	938	1
563	20241030	114600	52250198	937	937	937	937	0
564	20241030	114500	52250198	937	937	937	937	0
565	20241030	114400	52250198	937	937	937	937	0
566	20241030	114300	52250198	937	937	937	937	0
567	20241030	114200	52250198	937	937	937	937	0
568	20241030	114100	52250198	937	937	937	937	0
569	20241030	114000	52250198	937	937	937	937	0
570	20241030	113900	52250198	937	937	937	937	0
571	20241030	113800	52250198	937	937	937	937	0
572	20241030	113700	52250198	937	937	937	937	0
573	20241030	113600	52250198	937	937	937	937	0
574	20241030	113500	52250198	937	937	937	937	0
575	20241030	113400	52250198	937	937	937	937	0
576	20241030	113300	52250198	937	937	937	937	0
577	20241030	113200	52250198	937	937	937	937	0
578	20241030	113100	52250198	937	937	937	937	0
579	20241030	113000	52250198	937	938	938	937	250
580	20241030	112900	52015747	937	937	937	937	0
581	20241030	112800	52015747	937	937	937	937	0
582	20241030	112700	52015747	937	937	937	937	0
583	20241030	112600	52015747	937	937	937	937	0
584	20241030	112500	52015747	937	937	937	937	0
585	20241030	112400	52015747	937	937	937	937	0
586	20241030	112300	52015747	937	939	939	937	2234
587	20241030	112200	49921890	938	938	938	938	0
588	20241030	112100	49921890	938	940	940	938	884
589	20241030	112000	49092395	940	940	940	940	0
590	20241030	111900	49092395	940	940	940	940	0
591	20241030	111800	49092395	940	940	940	940	0
592	20241030	111700	49092395	940	940	940	940	1000
593	20241030	111600	48152395	939	939	939	939	0
594	20241030	111500	48152395	939	939	939	939	0
595	20241030	111400	48152395	939	939	939	939	0
596	20241030	111300	48152395	939	939	939	939	0
597	20241030	111200	48152395	939	939	939	939	0
598	20241030	111100	48152395	939	939	939	939	0
599	20241030	111000	48152395	939	939	939	939	0
600	20241030	110900	48152395	939	939	939	939	0
601	20241030	110800	48152395	939	939	939	939	0
602	20241030	110700	48152395	939	939	939	939	0
603	20241030	110600	48152395	939	939	939	939	0
604	20241030	110500	48152395	939	939	939	939	0
605	20241030	110400	48152395	939	940	940	939	660
606	20241030	110300	47532455	938	938	938	938	0
607	20241030	110200	47532455	938	938	938	938	0
608	20241030	110100	47532455	938	938	938	938	0
609	20241030	110000	47532455	938	944	944	938	104
610	20241030	105900	47434645	947	947	947	947	0
611	20241030	105800	47434645	947	947	947	947	0
612	20241030	105700	47434645	947	947	947	947	0
613	20241030	105600	47434645	947	947	947	947	0
614	20241030	105500	47434645	947	947	947	947	0
615	20241030	105400	47434645	947	947	947	947	0
616	20241030	105300	47434645	947	947	947	947	0
617	20241030	105200	47434645	947	947	947	947	0
618	20241030	105100	47434645	947	947	947	947	0
619	20241030	105000	47434645	947	947	947	947	0
620	20241030	104900	47434645	947	947	947	947	0
621	20241030	104800	47434645	947	947	947	947	0
622	20241030	104700	47434645	947	947	947	947	0
623	20241030	104600	47434645	947	947	947	947	0
624	20241030	104500	47434645	947	947	947	947	0
625	20241030	104400	47434645	947	947	947	947	0
626	20241030	104300	47434645	947	947	947	947	0
627	20241030	104200	47434645	947	947	947	947	24
628	20241030	104100	47411917	947	947	947	947	0
629	20241030	104000	47411917	947	947	947	947	0
630	20241030	103900	47411917	947	947	947	947	97
631	20241030	103800	47320058	947	947	947	947	500
632	20241030	103700	46846558	947	947	947	947	34
633	20241030	103600	46814360	947	947	947	947	142
634	20241030	103500	46679886	947	947	947	947	0
635	20241030	103400	46679886	947	947	947	947	200
636	20241030	103300	46490486	947	947	947	947	0
637	20241030	103200	46490486	947	947	947	947	0
638	20241030	103100	46490486	947	947	947	947	0
639	20241030	103000	46490486	947	947	947	947	0
640	20241030	102900	46490486	947	947	947	947	0
641	20241030	102800	46490486	947	947	947	947	0
642	20241030	102700	46490486	947	947	947	947	0
643	20241030	102600	46490486	947	947	947	947	0
644	20241030	102500	46490486	947	947	947	947	500
645	20241030	102400	46016986	947	947	947	947	0
646	20241030	102300	46016986	947	947	947	947	200
647	20241030	102200	45827586	947	947	947	947	500
648	20241030	102100	45354086	947	947	947	947	0
649	20241030	102000	45354086	947	947	947	947	0
650	20241030	101900	45354086	947	947	947	947	0
651	20241030	101800	45354086	947	947	947	947	0
652	20241030	101700	45354086	947	947	947	947	0
653	20241030	101600	45354086	947	947	947	947	0
654	20241030	101500	45354086	947	946	947	946	209
655	20241030	101400	45156164	947	947	947	947	0
656	20241030	101300	45156164	947	947	947	947	0
657	20241030	101200	45156164	947	947	947	947	0
658	20241030	101100	45156164	947	947	947	947	0
659	20241030	101000	45156164	947	947	947	947	0
660	20241030	100900	45156164	947	947	947	947	0
661	20241030	100800	45156164	947	947	947	947	0
662	20241030	100700	45156164	947	947	947	947	0
663	20241030	100600	45156164	947	947	947	947	2
664	20241030	100500	45154270	947	947	947	947	0
665	20241030	100400	45154270	947	947	947	947	1
666	20241030	100300	45153323	947	947	947	947	1
667	20241030	100200	45152376	942	942	942	942	414
668	20241030	100100	44762388	942	942	942	942	0
669	20241030	100000	44762388	942	942	942	942	0
670	20241030	095900	44762388	942	942	942	942	0
671	20241030	095800	44762388	942	942	942	942	0
672	20241030	095700	44762388	942	942	942	942	0
673	20241030	095600	44762388	942	942	942	942	0
674	20241030	095500	44762388	942	942	942	942	2
675	20241030	095400	44760504	942	942	942	942	0
676	20241030	095300	44760504	942	942	942	942	52
677	20241030	095200	44711520	942	942	942	942	0
678	20241030	095100	44711520	942	942	942	942	0
679	20241030	095000	44711520	942	942	942	942	149
680	20241030	094900	44571162	942	942	942	942	437
681	20241030	094800	44159508	942	941	942	940	755
682	20241030	094700	43449716	940	947	947	937	1416
683	20241030	094600	42116829	949	949	949	949	0
684	20241030	094500	42116829	949	949	949	949	2
685	20241030	094400	42114931	949	949	949	949	458
686	20241030	094300	41680289	954	954	954	954	0
687	20241030	094200	41680289	954	954	954	954	11
688	20241030	094100	41669795	950	950	950	950	1060
689	20241030	094000	40662795	954	954	954	954	0
690	20241030	093900	40662795	954	954	954	954	0
691	20241030	093800	40662795	954	954	954	954	0
692	20241030	093700	40662795	954	954	954	954	330
693	20241030	093600	40347975	954	954	954	954	94
694	20241030	093500	40258299	957	957	957	957	0
695	20241030	093400	40258299	957	957	957	957	0
696	20241030	093300	40258299	957	957	957	957	0
697	20241030	093200	40258299	957	957	957	957	0
698	20241030	093100	40258299	957	954	957	954	10017
699	20241030	093000	30701928	954	954	954	954	0
700	20241030	092900	30701928	954	954	954	954	2
701	20241030	092800	30700020	954	954	954	954	1
702	20241030	092700	30699066	944	948	948	944	3003
703	20241030	092600	27863450	954	954	954	954	0
704	20241030	092500	27863450	954	955	958	954	5143
705	20241030	092400	22950497	955	954	955	954	1251
706	20241030	092300	21755992	955	955	955	955	16
707	20241030	092200	21740712	955	953	955	953	3234
708	20241030	092100	18654501	953	954	954	945	8023
709	20241030	092000	11028748	948	948	948	948	459
710	20241030	091900	10593616	954	947	955	947	23
711	20241030	091800	10571796	955	953	955	953	502
712	20241030	091700	10092787	953	951	953	951	1287
713	20241030	091600	8868664	951	951	951	951	0
714	20241030	091500	8868664	951	951	951	951	0
715	20241030	091400	8868664	951	951	951	951	0
716	20241030	091300	8868664	951	951	951	951	617
717	20241030	091200	8281897	951	951	951	951	1
718	20241030	091100	8280946	945	950	950	945	2
719	20241030	091000	8279051	951	951	951	951	0
720	20241030	090900	8279051	951	951	951	951	1
721	20241030	090800	8278100	943	950	951	943	601
722	20241030	090700	7706757	950	946	950	946	3339
723	20241030	090600	4537928	940	940	940	940	0
724	20241030	090500	4537928	940	945	945	940	1045
725	20241030	090400	3552698	945	941	945	941	603
726	20241030	090300	2984863	945	942	946	942	358
727	20241030	090200	2646855	941	941	941	941	1000
728	20241030	090100	1705855	941	941	941	941	53
729	20241030	090000	1655982	934	934	934	934	1773