KissMeData/153490/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	203200	56551649	866	866	866	866	667
3	20241030	203100	56551649	866	866	866	866	0
4	20241030	203000	56551649	866	866	866	866	0
5	20241030	202900	56551649	866	866	866	866	0
6	20241030	202800	56551649	866	866	866	866	0
7	20241030	202700	56551649	866	866	866	866	0
8	20241030	202600	56551649	866	866	866	866	0
9	20241030	202500	56551649	866	866	866	866	0
10	20241030	202400	56551649	866	866	866	866	0
11	20241030	202300	56551649	866	866	866	866	0
12	20241030	202200	56551649	866	866	866	866	0
13	20241030	202100	56551649	866	866	866	866	0
14	20241030	202000	56551649	866	866	866	866	0
15	20241030	201900	56551649	866	866	866	866	0
16	20241030	201800	56551649	866	866	866	866	0
17	20241030	201700	56551649	866	866	866	866	0
18	20241030	201600	56551649	866	866	866	866	0
19	20241030	201500	56551649	866	866	866	866	0
20	20241030	201400	56551649	866	866	866	866	0
21	20241030	201300	56551649	866	866	866	866	0
22	20241030	201200	56551649	866	866	866	866	0
23	20241030	201100	56551649	866	866	866	866	0
24	20241030	201000	56551649	866	866	866	866	0
25	20241030	200900	56551649	866	866	866	866	0
26	20241030	200800	56551649	866	866	866	866	0
27	20241030	200700	56551649	866	866	866	866	0
28	20241030	200600	56551649	866	866	866	866	0
29	20241030	200500	56551649	866	866	866	866	0
30	20241030	200400	56551649	866	866	866	866	0
31	20241030	200300	56551649	866	866	866	866	0
32	20241030	200200	56551649	866	866	866	866	667
33	20241030	200100	56551649	866	866	866	866	0
34	20241030	200000	56551649	866	866	866	866	0
35	20241030	195900	56551649	866	866	866	866	0
36	20241030	195800	56551649	866	866	866	866	0
37	20241030	195700	56551649	866	866	866	866	0
38	20241030	195600	56551649	866	866	866	866	0
39	20241030	195500	56551649	866	866	866	866	0
40	20241030	195400	56551649	866	866	866	866	0
41	20241030	195300	56551649	866	866	866	866	0
42	20241030	195200	56551649	866	866	866	866	0
43	20241030	195100	56551649	866	866	866	866	0
44	20241030	195000	56551649	866	866	866	866	0
45	20241030	194900	56551649	866	866	866	866	0
46	20241030	194800	56551649	866	866	866	866	0
47	20241030	194700	56551649	866	866	866	866	0
48	20241030	194600	56551649	866	866	866	866	0
49	20241030	194500	56551649	866	866	866	866	0
50	20241030	194400	56551649	866	866	866	866	0
51	20241030	194300	56551649	866	866	866	866	0
52	20241030	194200	56551649	866	866	866	866	0
53	20241030	194100	56551649	866	866	866	866	0
54	20241030	194000	56551649	866	866	866	866	0
55	20241030	193900	56551649	866	866	866	866	0
56	20241030	193800	56551649	866	866	866	866	0
57	20241030	193700	56551649	866	866	866	866	0
58	20241030	193600	56551649	866	866	866	866	0
59	20241030	193500	56551649	866	866	866	866	0
60	20241030	193400	56551649	866	866	866	866	0
61	20241030	193300	56551649	866	866	866	866	0
62	20241030	193200	56551649	866	866	866	866	667
63	20241030	193100	56551649	866	866	866	866	0
64	20241030	193000	56551649	866	866	866	866	0
65	20241030	192900	56551649	866	866	866	866	0
66	20241030	192800	56551649	866	866	866	866	0
67	20241030	192700	56551649	866	866	866	866	0
68	20241030	192600	56551649	866	866	866	866	0
69	20241030	192500	56551649	866	866	866	866	0
70	20241030	192400	56551649	866	866	866	866	0
71	20241030	192300	56551649	866	866	866	866	0
72	20241030	192200	56551649	866	866	866	866	0
73	20241030	192100	56551649	866	866	866	866	0
74	20241030	192000	56551649	866	866	866	866	0
75	20241030	191900	56551649	866	866	866	866	0
76	20241030	191800	56551649	866	866	866	866	0
77	20241030	191700	56551649	866	866	866	866	0
78	20241030	191600	56551649	866	866	866	866	0
79	20241030	191500	56551649	866	866	866	866	0
80	20241030	191400	56551649	866	866	866	866	0
81	20241030	191300	56551649	866	866	866	866	0
82	20241030	191200	56551649	866	866	866	866	0
83	20241030	191100	56551649	866	866	866	866	0
84	20241030	191000	56551649	866	866	866	866	0
85	20241030	190900	56551649	866	866	866	866	0
86	20241030	190800	56551649	866	866	866	866	0
87	20241030	190700	56551649	866	866	866	866	0
88	20241030	190600	56551649	866	866	866	866	0
89	20241030	190500	56551649	866	866	866	866	0
90	20241030	190400	56551649	866	866	866	866	0
91	20241030	190300	56551649	866	866	866	866	0
92	20241030	190200	56551649	866	866	866	866	667
93	20241030	190100	56551649	866	866	866	866	0
94	20241030	190000	56551649	866	866	866	866	0
95	20241030	185900	56551649	866	866	866	866	0
96	20241030	185800	56551649	866	866	866	866	0
97	20241030	185700	56551649	866	866	866	866	0
98	20241030	185600	56551649	866	866	866	866	0
99	20241030	185500	56551649	866	866	866	866	0
100	20241030	185400	56551649	866	866	866	866	0
101	20241030	185300	56551649	866	866	866	866	0
102	20241030	185200	56551649	866	866	866	866	0
103	20241030	185100	56551649	866	866	866	866	0
104	20241030	185000	56551649	866	866	866	866	0
105	20241030	184900	56551649	866	866	866	866	0
106	20241030	184800	56551649	866	866	866	866	0
107	20241030	184700	56551649	866	866	866	866	0
108	20241030	184600	56551649	866	866	866	866	0
109	20241030	184500	56551649	866	866	866	866	0
110	20241030	184400	56551649	866	866	866	866	0
111	20241030	184300	56551649	866	866	866	866	0
112	20241030	184200	56551649	866	866	866	866	0
113	20241030	184100	56551649	866	866	866	866	0
114	20241030	184000	56551649	866	866	866	866	0
115	20241030	183900	56551649	866	866	866	866	0
116	20241030	183800	56551649	866	866	866	866	0
117	20241030	183700	56551649	866	866	866	866	0
118	20241030	183600	56551649	866	866	866	866	0
119	20241030	183500	56551649	866	866	866	866	0
120	20241030	183400	56551649	866	866	866	866	0
121	20241030	183300	56551649	866	866	866	866	0
122	20241030	183200	56551649	866	866	866	866	667
123	20241030	183100	56551649	866	866	866	866	0
124	20241030	183000	56551649	866	866	866	866	0
125	20241030	182900	56551649	866	866	866	866	0
126	20241030	182800	56551649	866	866	866	866	0
127	20241030	182700	56551649	866	866	866	866	0
128	20241030	182600	56551649	866	866	866	866	0
129	20241030	182500	56551649	866	866	866	866	0
130	20241030	182400	56551649	866	866	866	866	0
131	20241030	182300	56551649	866	866	866	866	0
132	20241030	182200	56551649	866	866	866	866	0
133	20241030	182100	56551649	866	866	866	866	0
134	20241030	182000	56551649	866	866	866	866	0
135	20241030	181900	56551649	866	866	866	866	0
136	20241030	181800	56551649	866	866	866	866	0
137	20241030	181700	56551649	866	866	866	866	0
138	20241030	181600	56551649	866	866	866	866	0
139	20241030	181500	56551649	866	866	866	866	0
140	20241030	181400	56551649	866	866	866	866	0
141	20241030	181300	56551649	866	866	866	866	0
142	20241030	181200	56551649	866	866	866	866	0
143	20241030	181100	56551649	866	866	866	866	0
144	20241030	181000	56551649	866	866	866	866	0
145	20241030	180900	56551649	866	866	866	866	0
146	20241030	180800	56551649	866	866	866	866	0
147	20241030	180700	56551649	866	866	866	866	0
148	20241030	180600	56551649	866	866	866	866	0
149	20241030	180500	56551649	866	866	866	866	0
150	20241030	180400	56551649	866	866	866	866	0
151	20241030	180300	56551649	866	866	866	866	0
152	20241030	180200	56551649	866	866	866	866	667
153	20241030	180100	56551649	866	866	866	866	0
154	20241030	180000	56551649	866	866	866	866	0
155	20241030	175900	56551649	866	866	866	866	0
156	20241030	175800	56551649	866	866	866	866	0
157	20241030	175700	56551649	866	866	866	866	0
158	20241030	175600	56551649	866	866	866	866	0
159	20241030	175500	56551649	866	866	866	866	0
160	20241030	175400	56551649	866	866	866	866	0
161	20241030	175300	56551649	866	866	866	866	0
162	20241030	175200	56551649	866	866	866	866	0
163	20241030	175100	56551649	866	866	866	866	0
164	20241030	175000	56551649	866	866	866	866	0
165	20241030	174900	56551649	866	866	866	866	0
166	20241030	174800	56551649	866	866	866	866	0
167	20241030	174700	56551649	866	866	866	866	0
168	20241030	174600	56551649	866	866	866	866	0
169	20241030	174500	56551649	866	866	866	866	0
170	20241030	174400	56551649	866	866	866	866	0
171	20241030	174300	56551649	866	866	866	866	0
172	20241030	174200	56551649	866	866	866	866	0
173	20241030	174100	56551649	866	866	866	866	0
174	20241030	174000	56551649	866	866	866	866	0
175	20241030	173900	56551649	866	866	866	866	0
176	20241030	173800	56551649	866	866	866	866	0
177	20241030	173700	56551649	866	866	866	866	0
178	20241030	173600	56551649	866	866	866	866	0
179	20241030	173500	56551649	866	866	866	866	0
180	20241030	173400	56551649	866	866	866	866	0
181	20241030	173300	56551649	866	866	866	866	0
182	20241030	173200	56551649	866	866	866	866	667
183	20241030	173100	56551649	866	866	866	866	0
184	20241030	173000	56551649	866	866	866	866	0
185	20241030	172900	56551649	866	866	866	866	0
186	20241030	172800	56551649	866	866	866	866	0
187	20241030	172700	56551649	866	866	866	866	0
188	20241030	172600	56551649	866	866	866	866	0
189	20241030	172500	56551649	866	866	866	866	0
190	20241030	172400	56551649	866	866	866	866	0
191	20241030	172300	56551649	866	866	866	866	0
192	20241030	172200	56551649	866	866	866	866	0
193	20241030	172100	56551649	866	866	866	866	0
194	20241030	172000	56551649	866	866	866	866	0
195	20241030	171900	56551649	866	866	866	866	0
196	20241030	171800	56551649	866	866	866	866	0
197	20241030	171700	56551649	866	866	866	866	0
198	20241030	171600	56551649	866	866	866	866	0
199	20241030	171500	56551649	866	866	866	866	0
200	20241030	171400	56551649	866	866	866	866	0
201	20241030	171300	56551649	866	866	866	866	0
202	20241030	171200	56551649	866	866	866	866	0
203	20241030	171100	56551649	866	866	866	866	0
204	20241030	171000	56551649	866	866	866	866	0
205	20241030	170900	56551649	866	866	866	866	0
206	20241030	170800	56551649	866	866	866	866	0
207	20241030	170700	56551649	866	866	866	866	0
208	20241030	170600	56551649	866	866	866	866	0
209	20241030	170500	56551649	866	866	866	866	0
210	20241030	170400	56551649	866	866	866	866	0
211	20241030	170300	56551649	866	866	866	866	0
212	20241030	170200	56551649	866	866	866	866	667
213	20241030	170100	56551649	866	866	866	866	0
214	20241030	170000	56551649	866	866	866	866	0
215	20241030	165900	56551649	866	866	866	866	0
216	20241030	165800	56551649	866	866	866	866	0
217	20241030	165700	56551649	866	866	866	866	0
218	20241030	165600	56551649	866	866	866	866	0
219	20241030	165500	56551649	866	866	866	866	0
220	20241030	165400	56551649	866	866	866	866	0
221	20241030	165300	56551649	866	866	866	866	0
222	20241030	165200	56551649	866	866	866	866	0
223	20241030	165100	56551649	866	866	866	866	0
224	20241030	165000	56551649	866	866	866	866	0
225	20241030	164900	56551649	866	866	866	866	0
226	20241030	164800	56551649	866	866	866	866	0
227	20241030	164700	56551649	866	866	866	866	0
228	20241030	164600	56551649	866	866	866	866	0
229	20241030	164500	56551649	866	866	866	866	0
230	20241030	164400	56551649	866	866	866	866	0
231	20241030	164300	56551649	866	866	866	866	0
232	20241030	164200	56551649	866	866	866	866	0
233	20241030	164100	56551649	866	866	866	866	0
234	20241030	164000	56551649	866	866	866	866	0
235	20241030	163900	56551649	866	866	866	866	0
236	20241030	163800	56551649	866	866	866	866	0
237	20241030	163700	56551649	866	866	866	866	0
238	20241030	163600	56551649	866	866	866	866	0
239	20241030	163500	56551649	866	866	866	866	0
240	20241030	163400	56551649	866	866	866	866	0
241	20241030	163300	56551649	866	866	866	866	0
242	20241030	163200	56551649	866	866	866	866	667
243	20241030	163100	56551649	866	866	866	866	0
244	20241030	163000	56551649	866	866	866	866	0
245	20241030	162900	56551649	866	866	866	866	0
246	20241030	162800	56551649	866	866	866	866	0
247	20241030	162700	56551649	866	866	866	866	0
248	20241030	162600	56551649	866	866	866	866	0
249	20241030	162500	56551649	866	866	866	866	0
250	20241030	162400	56551649	866	866	866	866	0
251	20241030	162300	56551649	866	866	866	866	0
252	20241030	162200	56551649	866	866	866	866	0
253	20241030	162100	56551649	866	866	866	866	0
254	20241030	162000	56551649	866	866	866	866	0
255	20241030	161900	56551649	866	866	866	866	0
256	20241030	161800	56551649	866	866	866	866	0
257	20241030	161700	56551649	866	866	866	866	0
258	20241030	161600	56551649	866	866	866	866	0
259	20241030	161500	56551649	866	866	866	866	0
260	20241030	161400	56551649	866	866	866	866	0
261	20241030	161300	56551649	866	866	866	866	0
262	20241030	161200	56551649	866	866	866	866	0
263	20241030	161100	56551649	866	866	866	866	0
264	20241030	161000	56551649	866	866	866	866	0
265	20241030	160900	56551649	866	866	866	866	0
266	20241030	160800	56551649	866	866	866	866	0
267	20241030	160700	56551649	866	866	866	866	0
268	20241030	160600	56551649	866	866	866	866	0
269	20241030	160500	56551649	866	866	866	866	0
270	20241030	160400	56551649	866	866	866	866	0
271	20241030	160300	56551649	866	866	866	866	0
272	20241030	160200	56551649	866	866	866	866	667
273	20241030	160100	56551649	866	866	866	866	0
274	20241030	160000	56551649	866	866	866	866	0
275	20241030	155900	56551649	866	866	866	866	0
276	20241030	155800	56551649	866	866	866	866	0
277	20241030	155700	56551649	866	866	866	866	0
278	20241030	155600	56551649	866	866	866	866	0
279	20241030	155500	56551649	866	866	866	866	0
280	20241030	155400	56551649	866	866	866	866	0
281	20241030	155300	56551649	866	866	866	866	0
282	20241030	155200	56551649	866	866	866	866	0
283	20241030	155100	56551649	866	866	866	866	0
284	20241030	155000	56551649	866	866	866	866	0
285	20241030	154900	56551649	866	866	866	866	0
286	20241030	154800	56551649	866	866	866	866	0
287	20241030	154700	56551649	866	866	866	866	0
288	20241030	154600	56551649	866	866	866	866	0
289	20241030	154500	56551649	866	866	866	866	0
290	20241030	154400	56551649	866	866	866	866	0
291	20241030	154300	56551649	866	866	866	866	0
292	20241030	154200	56551649	866	866	866	866	0
293	20241030	154100	56551649	866	866	866	866	0
294	20241030	154000	56551649	866	866	866	866	0
295	20241030	153900	56551649	866	866	866	866	0
296	20241030	153800	56551649	866	866	866	866	0
297	20241030	153700	56551649	866	866	866	866	0
298	20241030	153600	56551649	866	866	866	866	0
299	20241030	153500	56551649	866	866	866	866	0
300	20241030	153400	56551649	866	866	866	866	0
301	20241030	153300	56551649	866	866	866	866	0
302	20241030	153200	56551649	866	866	866	866	667
303	20241030	153100	56551649	866	866	866	866	0
304	20241030	153000	56551649	866	866	866	866	667
305	20241030	152900	55974027	868	868	868	868	0
306	20241030	152800	55974027	868	868	868	868	0
307	20241030	152700	55974027	868	868	868	868	0
308	20241030	152600	55974027	868	868	868	868	0
309	20241030	152500	55974027	868	868	868	868	0
310	20241030	152400	55974027	868	868	868	868	0
311	20241030	152300	55974027	868	868	868	868	0
312	20241030	152200	55974027	868	868	868	868	0
313	20241030	152100	55974027	868	868	868	868	0
314	20241030	152000	55974027	868	868	868	868	0
315	20241030	151900	55974027	868	868	868	868	0
316	20241030	151800	55974027	868	868	868	868	0
317	20241030	151700	55974027	868	868	868	868	0
318	20241030	151600	55974027	868	868	868	868	0
319	20241030	151500	55974027	868	868	868	868	0
320	20241030	151400	55974027	868	868	868	868	0
321	20241030	151300	55974027	868	867	868	867	57
322	20241030	151200	55924594	867	867	867	867	0
323	20241030	151100	55924594	867	867	867	867	0
324	20241030	151000	55924594	867	867	867	867	57
325	20241030	150900	55875175	867	867	867	867	0
326	20241030	150800	55875175	867	867	867	867	0
327	20241030	150700	55875175	867	867	867	867	0
328	20241030	150600	55875175	867	867	867	867	400
329	20241030	150500	55528375	868	868	868	868	0
330	20241030	150400	55528375	868	868	868	868	0
331	20241030	150300	55528375	868	868	868	868	0
332	20241030	150200	55528375	868	870	870	868	3396
333	20241030	150100	52575785	870	870	870	870	1
334	20241030	150000	52574915	872	872	872	872	0
335	20241030	145900	52574915	872	872	872	872	1
336	20241030	145800	52574043	873	873	873	873	0
337	20241030	145700	52574043	873	873	873	873	0
338	20241030	145600	52574043	873	873	873	873	0
339	20241030	145500	52574043	873	873	873	873	0
340	20241030	145400	52574043	873	873	873	873	0
341	20241030	145300	52574043	873	873	873	873	240
342	20241030	145200	52364523	870	870	870	870	0
343	20241030	145100	52364523	870	870	870	870	0
344	20241030	145000	52364523	870	870	870	870	0
345	20241030	144900	52364523	870	870	870	870	0
346	20241030	144800	52364523	870	870	870	870	0
347	20241030	144700	52364523	870	870	870	870	0
348	20241030	144600	52364523	870	870	870	870	0
349	20241030	144500	52364523	870	870	870	870	0
350	20241030	144400	52364523	870	870	870	870	0
351	20241030	144300	52364523	870	870	870	870	0
352	20241030	144200	52364523	870	870	870	870	204
353	20241030	144100	52187043	870	870	870	870	0
354	20241030	144000	52187043	870	870	870	870	0
355	20241030	143900	52187043	870	870	870	870	120
356	20241030	143800	52082643	870	870	870	870	171
357	20241030	143700	51933873	869	869	869	869	0
358	20241030	143600	51933873	869	869	869	869	110
359	20241030	143500	51838283	870	870	870	870	5
360	20241030	143400	51833933	870	870	870	870	0
361	20241030	143300	51833933	870	870	870	870	0
362	20241030	143200	51833933	870	870	870	870	1
363	20241030	143100	51833063	875	875	875	875	0
364	20241030	143000	51833063	875	875	875	875	0
365	20241030	142900	51833063	875	875	875	875	0
366	20241030	142800	51833063	875	875	875	875	0
367	20241030	142700	51833063	875	875	875	875	0
368	20241030	142600	51833063	875	875	875	875	0
369	20241030	142500	51833063	875	875	875	875	0
370	20241030	142400	51833063	875	875	875	875	0
371	20241030	142300	51833063	875	875	875	875	0
372	20241030	142200	51833063	875	875	875	875	0
373	20241030	142100	51833063	875	875	875	875	0
374	20241030	142000	51833063	875	875	875	875	0
375	20241030	141900	51833063	875	875	875	875	0
376	20241030	141800	51833063	875	875	875	875	0
377	20241030	141700	51833063	875	875	875	875	0
378	20241030	141600	51833063	875	875	875	875	0
379	20241030	141500	51833063	875	875	875	875	0
380	20241030	141400	51833063	875	875	875	875	0
381	20241030	141300	51833063	875	875	875	875	0
382	20241030	141200	51833063	875	875	875	875	16
383	20241030	141100	51819063	875	875	875	875	1
384	20241030	141000	51818188	875	875	875	875	0
385	20241030	140900	51818188	875	875	875	875	0
386	20241030	140800	51818188	875	875	875	875	0
387	20241030	140700	51818188	875	875	875	875	0
388	20241030	140600	51818188	875	875	875	875	0
389	20241030	140500	51818188	875	875	875	875	0
390	20241030	140400	51818188	875	875	875	875	5
391	20241030	140300	51813813	870	870	870	870	36
392	20241030	140200	51782493	869	869	869	869	0
393	20241030	140100	51782493	869	874	874	869	7000
394	20241030	140000	45694013	877	877	877	877	0
395	20241030	135900	45694013	877	877	877	877	0
396	20241030	135800	45694013	877	877	877	877	0
397	20241030	135700	45694013	877	876	877	876	1147
398	20241030	135600	44688976	876	876	876	876	0
399	20241030	135500	44688976	876	876	876	876	0
400	20241030	135400	44688976	876	874	876	874	275
401	20241030	135300	44448616	876	876	876	876	0
402	20241030	135200	44448616	876	876	876	876	0
403	20241030	135100	44448616	876	876	876	876	0
404	20241030	135000	44448616	876	876	876	876	0
405	20241030	134900	44448616	876	876	876	876	0
406	20241030	134800	44448616	876	876	876	876	5
407	20241030	134700	44444236	870	870	870	870	0
408	20241030	134600	44444236	870	870	870	870	0
409	20241030	134500	44444236	870	871	871	870	858
410	20241030	134400	43697687	877	877	877	877	10
411	20241030	134300	43688917	877	877	877	877	0
412	20241030	134200	43688917	877	876	877	876	10
413	20241030	134100	43680152	871	871	871	871	0
414	20241030	134000	43680152	871	871	871	871	154
415	20241030	133900	43546018	872	872	872	872	0
416	20241030	133800	43546018	872	872	872	872	5
417	20241030	133700	43541658	873	873	873	873	0
418	20241030	133600	43541658	873	873	873	873	0
419	20241030	133500	43541658	873	873	873	873	0
420	20241030	133400	43541658	873	873	873	873	0
421	20241030	133300	43541658	873	873	873	873	0
422	20241030	133200	43541658	873	873	873	873	0
423	20241030	133100	43541658	873	873	873	873	52
424	20241030	133000	43496262	873	873	873	873	2
425	20241030	132900	43494516	873	873	873	873	0
426	20241030	132800	43494516	873	873	873	873	3
427	20241030	132700	43491897	873	873	873	873	0
428	20241030	132600	43491897	873	873	873	873	0
429	20241030	132500	43491897	873	873	873	873	0
430	20241030	132400	43491897	873	873	873	873	0
431	20241030	132300	43491897	873	873	873	873	0
432	20241030	132200	43491897	873	873	873	873	0
433	20241030	132100	43491897	873	873	873	873	0
434	20241030	132000	43491897	873	873	873	873	0
435	20241030	131900	43491897	873	873	873	873	0
436	20241030	131800	43491897	873	873	873	873	0
437	20241030	131700	43491897	873	873	873	873	0
438	20241030	131600	43491897	873	873	873	873	0
439	20241030	131500	43491897	873	873	873	873	0
440	20241030	131400	43491897	873	873	873	873	0
441	20241030	131300	43491897	873	873	873	873	0
442	20241030	131200	43491897	873	873	873	873	0
443	20241030	131100	43491897	873	873	873	873	0
444	20241030	131000	43491897	873	873	873	873	0
445	20241030	130900	43491897	873	873	873	873	0
446	20241030	130800	43491897	873	873	873	873	0
447	20241030	130700	43491897	873	873	873	873	0
448	20241030	130600	43491897	873	873	873	873	0
449	20241030	130500	43491897	873	873	873	873	0
450	20241030	130400	43491897	873	873	873	873	0
451	20241030	130300	43491897	873	873	873	873	0
452	20241030	130200	43491897	873	873	873	873	0
453	20241030	130100	43491897	873	873	873	873	0
454	20241030	130000	43491897	873	873	873	873	0
455	20241030	125900	43491897	873	873	873	873	0
456	20241030	125800	43491897	873	873	873	873	0
457	20241030	125700	43491897	873	873	873	873	244
458	20241030	125600	43278885	876	876	876	876	0
459	20241030	125500	43278885	876	876	876	876	0
460	20241030	125400	43278885	876	876	876	876	0
461	20241030	125300	43278885	876	876	876	876	3746
462	20241030	125200	39997389	876	876	876	876	1
463	20241030	125100	39996513	878	878	878	878	0
464	20241030	125000	39996513	878	878	878	878	0
465	20241030	124900	39996513	878	878	878	878	0
466	20241030	124800	39996513	878	878	878	878	50
467	20241030	124700	39952613	878	878	878	878	0
468	20241030	124600	39952613	878	878	878	878	183
469	20241030	124500	39791939	878	878	878	878	0
470	20241030	124400	39791939	878	878	878	878	0
471	20241030	124300	39791939	878	878	878	878	0
472	20241030	124200	39791939	878	876	878	876	1162
473	20241030	124100	38772140	876	876	876	876	0
474	20241030	124000	38772140	876	876	876	876	0
475	20241030	123900	38772140	876	876	876	876	0
476	20241030	123800	38772140	876	876	876	876	0
477	20241030	123700	38772140	876	876	876	876	0
478	20241030	123600	38772140	876	876	876	876	1013
479	20241030	123500	37884752	877	876	877	876	129
480	20241030	123400	37771747	877	877	877	877	0
481	20241030	123300	37771747	877	877	877	877	0
482	20241030	123200	37771747	877	877	877	877	0
483	20241030	123100	37771747	877	877	877	877	0
484	20241030	123000	37771747	877	877	877	877	1
485	20241030	122900	37770870	876	876	876	876	570
486	20241030	122800	37271550	876	876	876	876	0
487	20241030	122700	37271550	876	876	876	876	0
488	20241030	122600	37271550	876	875	876	875	2
489	20241030	122500	37269799	869	869	869	869	0
490	20241030	122400	37269799	869	869	869	869	0
491	20241030	122300	37269799	869	869	869	869	0
492	20241030	122200	37269799	869	869	869	869	0
493	20241030	122100	37269799	869	872	872	869	1500
494	20241030	122000	35964888	872	872	872	872	0
495	20241030	121900	35964888	872	872	872	872	0
496	20241030	121800	35964888	872	872	872	872	0
497	20241030	121700	35964888	872	872	872	872	0
498	20241030	121600	35964888	872	872	872	872	0
499	20241030	121500	35964888	872	872	872	872	0
500	20241030	121400	35964888	872	872	872	872	0
501	20241030	121300	35964888	872	872	872	872	0
502	20241030	121200	35964888	872	872	872	872	0
503	20241030	121100	35964888	872	872	872	872	0
504	20241030	121000	35964888	872	872	872	872	0
505	20241030	120900	35964888	872	872	872	872	0
506	20241030	120800	35964888	872	872	872	872	0
507	20241030	120700	35964888	872	872	872	872	0
508	20241030	120600	35964888	872	872	872	872	0
509	20241030	120500	35964888	872	872	872	872	0
510	20241030	120400	35964888	872	872	872	872	0
511	20241030	120300	35964888	872	872	872	872	0
512	20241030	120200	35964888	872	872	872	872	120
513	20241030	120100	35860248	872	872	872	872	100
514	20241030	120000	35773048	872	872	872	872	0
515	20241030	115900	35773048	872	872	872	872	0
516	20241030	115800	35773048	872	872	872	872	0
517	20241030	115700	35773048	872	872	872	872	0
518	20241030	115600	35773048	872	875	875	872	230
519	20241030	115500	35572485	875	875	875	875	36
520	20241030	115400	35540985	875	875	875	875	0
521	20241030	115300	35540985	875	875	875	875	0
522	20241030	115200	35540985	875	875	875	875	0
523	20241030	115100	35540985	875	875	875	875	0
524	20241030	115000	35540985	875	875	875	875	0
525	20241030	114900	35540985	875	875	875	875	0
526	20241030	114800	35540985	875	875	875	875	69
527	20241030	114700	35480610	875	874	875	874	1501
528	20241030	114600	34168235	874	874	874	874	0
529	20241030	114500	34168235	874	874	874	874	0
530	20241030	114400	34168235	874	874	874	874	0
531	20241030	114300	34168235	874	874	874	874	0
532	20241030	114200	34168235	874	874	874	874	17
533	20241030	114100	34153377	874	874	874	874	0
534	20241030	114000	34153377	874	874	874	874	0
535	20241030	113900	34153377	874	874	874	874	0
536	20241030	113800	34153377	874	874	874	874	43
537	20241030	113700	34115795	874	874	874	874	0
538	20241030	113600	34115795	874	874	874	874	0
539	20241030	113500	34115795	874	874	874	874	0
540	20241030	113400	34115795	874	874	874	874	0
541	20241030	113300	34115795	874	874	874	874	0
542	20241030	113200	34115795	874	874	874	874	0
543	20241030	113100	34115795	874	874	874	874	118
544	20241030	113000	34012663	874	874	874	874	0
545	20241030	112900	34012663	874	874	874	874	0
546	20241030	112800	34012663	874	874	874	874	0
547	20241030	112700	34012663	874	874	874	874	0
548	20241030	112600	34012663	874	874	874	874	0
549	20241030	112500	34012663	874	874	874	874	0
550	20241030	112400	34012663	874	869	874	869	234
551	20241030	112300	33808747	874	874	874	874	0
552	20241030	112200	33808747	874	874	874	874	570
553	20241030	112100	33310567	874	874	874	874	0
554	20241030	112000	33310567	874	874	874	874	0
555	20241030	111900	33310567	874	874	874	874	0
556	20241030	111800	33310567	874	874	874	874	2598
557	20241030	111700	31039915	873	873	873	873	111
558	20241030	111600	30943012	873	873	873	873	154
559	20241030	111500	30808570	872	872	872	872	0
560	20241030	111400	30808570	872	872	872	872	765
561	20241030	111300	30141490	872	872	872	872	1973
562	20241030	111200	28421034	873	873	873	873	0
563	20241030	111100	28421034	873	873	873	873	0
564	20241030	111000	28421034	873	873	873	873	0
565	20241030	110900	28421034	873	873	873	873	0
566	20241030	110800	28421034	873	873	873	873	0
567	20241030	110700	28421034	873	873	873	873	0
568	20241030	110600	28421034	873	873	873	873	0
569	20241030	110500	28421034	873	873	873	873	50
570	20241030	110400	28377384	872	872	872	872	0
571	20241030	110300	28377384	872	872	872	872	0
572	20241030	110200	28377384	872	872	872	872	0
573	20241030	110100	28377384	872	872	872	872	0
574	20241030	110000	28377384	872	872	872	872	121
575	20241030	105900	28271872	872	872	872	872	0
576	20241030	105800	28271872	872	872	872	872	114
577	20241030	105700	28172464	872	872	872	872	0
578	20241030	105600	28172464	872	872	872	872	0
579	20241030	105500	28172464	872	872	872	872	0
580	20241030	105400	28172464	872	872	872	872	3
581	20241030	105300	28169848	875	875	875	875	0
582	20241030	105200	28169848	875	875	875	875	0
583	20241030	105100	28169848	875	875	875	875	0
584	20241030	105000	28169848	875	875	875	875	0
585	20241030	104900	28169848	875	875	875	875	0
586	20241030	104800	28169848	875	875	875	875	0
587	20241030	104700	28169848	875	875	875	875	0
588	20241030	104600	28169848	875	875	875	875	0
589	20241030	104500	28169848	875	875	875	875	0
590	20241030	104400	28169848	875	875	875	875	0
591	20241030	104300	28169848	875	875	875	875	0
592	20241030	104200	28169848	875	875	875	875	0
593	20241030	104100	28169848	875	875	875	875	0
594	20241030	104000	28169848	875	875	875	875	0
595	20241030	103900	28169848	875	875	875	875	1
596	20241030	103800	28168973	867	867	867	867	0
597	20241030	103700	28168973	867	877	877	867	120
598	20241030	103600	28064853	877	877	877	877	0
599	20241030	103500	28064853	877	877	877	877	41
600	20241030	103400	28028896	878	878	878	878	0
601	20241030	103300	28028896	878	878	878	878	202
602	20241030	103200	27851540	877	877	877	877	0
603	20241030	103100	27851540	877	877	877	877	399
604	20241030	103000	27501617	877	877	877	877	0
605	20241030	102900	27501617	877	877	877	877	10
606	20241030	102800	27492847	876	876	876	876	0
607	20241030	102700	27492847	876	876	876	876	0
608	20241030	102600	27492847	876	876	876	876	10
609	20241030	102500	27484087	875	875	875	875	0
610	20241030	102400	27484087	875	875	875	875	33
611	20241030	102300	27455212	875	875	875	875	0
612	20241030	102200	27455212	875	874	875	874	1156
613	20241030	102100	26444867	873	873	873	873	0
614	20241030	102000	26444867	873	873	873	873	0
615	20241030	101900	26444867	873	873	873	873	29
616	20241030	101800	26419550	873	873	873	873	0
617	20241030	101700	26419550	873	871	873	864	1086
618	20241030	101600	25478940	874	874	874	874	0
619	20241030	101500	25478940	874	874	874	874	15
620	20241030	101400	25465830	875	875	875	875	0
621	20241030	101300	25465830	875	875	875	875	0
622	20241030	101200	25465830	875	875	875	875	0
623	20241030	101100	25465830	875	875	875	875	0
624	20241030	101000	25465830	875	875	875	875	0
625	20241030	100900	25465830	875	870	875	870	89
626	20241030	100800	25388190	870	872	872	870	12451
627	20241030	100700	14537228	872	872	872	872	1071
628	20241030	100600	13603316	875	875	875	875	1
629	20241030	100500	13602441	875	875	875	875	0
630	20241030	100400	13602441	875	875	875	875	0
631	20241030	100300	13602441	875	875	875	875	0
632	20241030	100200	13602441	875	875	875	875	207
633	20241030	100100	13421316	875	875	875	875	0
634	20241030	100000	13421316	875	875	875	875	0
635	20241030	095900	13421316	875	875	875	875	37
636	20241030	095800	13388941	875	875	875	875	0
637	20241030	095700	13388941	875	875	875	875	160
638	20241030	095600	13248941	878	872	878	872	195
639	20241030	095500	13077791	878	878	878	878	0
640	20241030	095400	13077791	878	878	878	878	0
641	20241030	095300	13077791	878	878	878	878	2
642	20241030	095200	13076035	878	877	878	877	1500
643	20241030	095100	11759036	878	878	878	878	1002
644	20241030	095000	10879280	878	878	878	878	0
645	20241030	094900	10879280	878	878	878	878	311
646	20241030	094800	10606222	875	872	875	872	1465
647	20241030	094700	9326591	872	872	872	872	6
648	20241030	094600	9321359	872	872	872	872	13
649	20241030	094500	9310023	869	869	869	869	1153
650	20241030	094400	8308066	874	874	874	874	23
651	20241030	094300	8287964	874	874	874	874	2
652	20241030	094200	8286216	870	870	870	870	2904
653	20241030	094100	5759736	869	869	869	869	0
654	20241030	094000	5759736	869	869	869	869	1
655	20241030	093900	5758867	870	870	870	870	144
656	20241030	093800	5633587	869	869	869	869	0
657	20241030	093700	5633587	869	869	869	869	670
658	20241030	093600	5051357	868	869	869	868	357
659	20241030	093500	4741224	869	869	869	869	91
660	20241030	093400	4662145	869	869	869	869	1111
661	20241030	093300	3696686	866	866	866	866	0
662	20241030	093200	3696686	866	866	866	866	84
663	20241030	093100	3623942	865	865	865	865	766
664	20241030	093000	2961352	862	862	862	862	0
665	20241030	092900	2961352	862	865	865	862	300
666	20241030	092800	2702287	862	862	862	862	0
667	20241030	092700	2702287	862	862	862	862	0
668	20241030	092600	2702287	862	862	862	862	0
669	20241030	092500	2702287	862	862	862	862	84
670	20241030	092400	2629879	860	860	860	860	284
671	20241030	092300	2385639	859	859	859	859	0
672	20241030	092200	2385639	859	860	860	859	529
673	20241030	092100	1931086	860	860	860	860	0
674	20241030	092000	1931086	860	860	860	860	10
675	20241030	091900	1922486	858	858	858	858	0
676	20241030	091800	1922486	858	858	858	858	0
677	20241030	091700	1922486	858	858	858	858	0
678	20241030	091600	1922486	858	858	858	858	492
679	20241030	091500	1500350	858	858	858	858	0
680	20241030	091400	1500350	858	858	858	858	0
681	20241030	091300	1500350	858	858	858	858	0
682	20241030	091200	1500350	858	858	858	858	600
683	20241030	091100	985550	857	857	857	857	0
684	20241030	091000	985550	857	857	857	857	0
685	20241030	090900	985550	857	857	857	857	0
686	20241030	090800	985550	857	857	857	857	0
687	20241030	090700	985550	857	857	857	857	0
688	20241030	090600	985550	857	857	857	857	0
689	20241030	090500	985550	857	857	857	857	500
690	20241030	090400	557050	857	857	857	857	0
691	20241030	090300	557050	857	857	857	857	0
692	20241030	090200	557050	857	857	857	857	0
693	20241030	090100	557050	857	857	857	857	0
694	20241030	090000	557050	857	857	857	857	354