KissMeData/208710/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204100	14122368	438	438	438	438	484
3	20241029	204000	14122368	438	438	438	438	0
4	20241029	203900	14122368	438	438	438	438	0
5	20241029	203800	14122368	438	438	438	438	0
6	20241029	203700	14122368	438	438	438	438	0
7	20241029	203600	14122368	438	438	438	438	0
8	20241029	203500	14122368	438	438	438	438	0
9	20241029	203400	14122368	438	438	438	438	0
10	20241029	203300	14122368	438	438	438	438	0
11	20241029	203200	14122368	438	438	438	438	0
12	20241029	203100	14122368	438	438	438	438	0
13	20241029	203000	14122368	438	438	438	438	0
14	20241029	202900	14122368	438	438	438	438	0
15	20241029	202800	14122368	438	438	438	438	0
16	20241029	202700	14122368	438	438	438	438	0
17	20241029	202600	14122368	438	438	438	438	0
18	20241029	202500	14122368	438	438	438	438	0
19	20241029	202400	14122368	438	438	438	438	0
20	20241029	202300	14122368	438	438	438	438	0
21	20241029	202200	14122368	438	438	438	438	0
22	20241029	202100	14122368	438	438	438	438	0
23	20241029	202000	14122368	438	438	438	438	0
24	20241029	201900	14122368	438	438	438	438	0
25	20241029	201800	14122368	438	438	438	438	0
26	20241029	201700	14122368	438	438	438	438	0
27	20241029	201600	14122368	438	438	438	438	0
28	20241029	201500	14122368	438	438	438	438	0
29	20241029	201400	14122368	438	438	438	438	0
30	20241029	201300	14122368	438	438	438	438	0
31	20241029	201200	14122368	438	438	438	438	0
32	20241029	201100	14122368	438	438	438	438	484
33	20241029	201000	14122368	438	438	438	438	0
34	20241029	200900	14122368	438	438	438	438	0
35	20241029	200800	14122368	438	438	438	438	0
36	20241029	200700	14122368	438	438	438	438	0
37	20241029	200600	14122368	438	438	438	438	0
38	20241029	200500	14122368	438	438	438	438	0
39	20241029	200400	14122368	438	438	438	438	0
40	20241029	200300	14122368	438	438	438	438	0
41	20241029	200200	14122368	438	438	438	438	0
42	20241029	200100	14122368	438	438	438	438	0
43	20241029	200000	14122368	438	438	438	438	0
44	20241029	195900	14122368	438	438	438	438	0
45	20241029	195800	14122368	438	438	438	438	0
46	20241029	195700	14122368	438	438	438	438	0
47	20241029	195600	14122368	438	438	438	438	0
48	20241029	195500	14122368	438	438	438	438	0
49	20241029	195400	14122368	438	438	438	438	0
50	20241029	195300	14122368	438	438	438	438	0
51	20241029	195200	14122368	438	438	438	438	0
52	20241029	195100	14122368	438	438	438	438	0
53	20241029	195000	14122368	438	438	438	438	0
54	20241029	194900	14122368	438	438	438	438	0
55	20241029	194800	14122368	438	438	438	438	0
56	20241029	194700	14122368	438	438	438	438	0
57	20241029	194600	14122368	438	438	438	438	0
58	20241029	194500	14122368	438	438	438	438	0
59	20241029	194400	14122368	438	438	438	438	0
60	20241029	194300	14122368	438	438	438	438	0
61	20241029	194200	14122368	438	438	438	438	0
62	20241029	194100	14122368	438	438	438	438	484
63	20241029	194000	14122368	438	438	438	438	0
64	20241029	193900	14122368	438	438	438	438	0
65	20241029	193800	14122368	438	438	438	438	0
66	20241029	193700	14122368	438	438	438	438	0
67	20241029	193600	14122368	438	438	438	438	0
68	20241029	193500	14122368	438	438	438	438	0
69	20241029	193400	14122368	438	438	438	438	0
70	20241029	193300	14122368	438	438	438	438	0
71	20241029	193200	14122368	438	438	438	438	0
72	20241029	193100	14122368	438	438	438	438	0
73	20241029	193000	14122368	438	438	438	438	0
74	20241029	192900	14122368	438	438	438	438	0
75	20241029	192800	14122368	438	438	438	438	0
76	20241029	192700	14122368	438	438	438	438	0
77	20241029	192600	14122368	438	438	438	438	0
78	20241029	192500	14122368	438	438	438	438	0
79	20241029	192400	14122368	438	438	438	438	0
80	20241029	192300	14122368	438	438	438	438	0
81	20241029	192200	14122368	438	438	438	438	0
82	20241029	192100	14122368	438	438	438	438	0
83	20241029	192000	14122368	438	438	438	438	0
84	20241029	191900	14122368	438	438	438	438	0
85	20241029	191800	14122368	438	438	438	438	0
86	20241029	191700	14122368	438	438	438	438	0
87	20241029	191600	14122368	438	438	438	438	0
88	20241029	191500	14122368	438	438	438	438	0
89	20241029	191400	14122368	438	438	438	438	0
90	20241029	191300	14122368	438	438	438	438	0
91	20241029	191200	14122368	438	438	438	438	0
92	20241029	191100	14122368	438	438	438	438	484
93	20241029	191000	14122368	438	438	438	438	0
94	20241029	190900	14122368	438	438	438	438	0
95	20241029	190800	14122368	438	438	438	438	0
96	20241029	190700	14122368	438	438	438	438	0
97	20241029	190600	14122368	438	438	438	438	0
98	20241029	190500	14122368	438	438	438	438	0
99	20241029	190400	14122368	438	438	438	438	0
100	20241029	190300	14122368	438	438	438	438	0
101	20241029	190200	14122368	438	438	438	438	0
102	20241029	190100	14122368	438	438	438	438	0
103	20241029	190000	14122368	438	438	438	438	0
104	20241029	185900	14122368	438	438	438	438	0
105	20241029	185800	14122368	438	438	438	438	0
106	20241029	185700	14122368	438	438	438	438	0
107	20241029	185600	14122368	438	438	438	438	0
108	20241029	185500	14122368	438	438	438	438	0
109	20241029	185400	14122368	438	438	438	438	0
110	20241029	185300	14122368	438	438	438	438	0
111	20241029	185200	14122368	438	438	438	438	0
112	20241029	185100	14122368	438	438	438	438	0
113	20241029	185000	14122368	438	438	438	438	0
114	20241029	184900	14122368	438	438	438	438	0
115	20241029	184800	14122368	438	438	438	438	0
116	20241029	184700	14122368	438	438	438	438	0
117	20241029	184600	14122368	438	438	438	438	0
118	20241029	184500	14122368	438	438	438	438	0
119	20241029	184400	14122368	438	438	438	438	0
120	20241029	184300	14122368	438	438	438	438	0
121	20241029	184200	14122368	438	438	438	438	0
122	20241029	184100	14122368	438	438	438	438	484
123	20241029	184000	14122368	438	438	438	438	0
124	20241029	183900	14122368	438	438	438	438	0
125	20241029	183800	14122368	438	438	438	438	0
126	20241029	183700	14122368	438	438	438	438	0
127	20241029	183600	14122368	438	438	438	438	0
128	20241029	183500	14122368	438	438	438	438	0
129	20241029	183400	14122368	438	438	438	438	0
130	20241029	183300	14122368	438	438	438	438	0
131	20241029	183200	14122368	438	438	438	438	0
132	20241029	183100	14122368	438	438	438	438	0
133	20241029	183000	14122368	438	438	438	438	0
134	20241029	182900	14122368	438	438	438	438	0
135	20241029	182800	14122368	438	438	438	438	0
136	20241029	182700	14122368	438	438	438	438	0
137	20241029	182600	14122368	438	438	438	438	0
138	20241029	182500	14122368	438	438	438	438	0
139	20241029	182400	14122368	438	438	438	438	0
140	20241029	182300	14122368	438	438	438	438	0
141	20241029	182200	14122368	438	438	438	438	0
142	20241029	182100	14122368	438	438	438	438	0
143	20241029	182000	14122368	438	438	438	438	0
144	20241029	181900	14122368	438	438	438	438	0
145	20241029	181800	14122368	438	438	438	438	0
146	20241029	181700	14122368	438	438	438	438	0
147	20241029	181600	14122368	438	438	438	438	0
148	20241029	181500	14122368	438	438	438	438	0
149	20241029	181400	14122368	438	438	438	438	0
150	20241029	181300	14122368	438	438	438	438	0
151	20241029	181200	14122368	438	438	438	438	0
152	20241029	181100	14122368	438	438	438	438	484
153	20241029	181000	14122368	438	438	438	438	0
154	20241029	180900	14122368	438	438	438	438	0
155	20241029	180800	14122368	438	438	438	438	0
156	20241029	180700	14122368	438	438	438	438	0
157	20241029	180600	14122368	438	438	438	438	0
158	20241029	180500	14122368	438	438	438	438	0
159	20241029	180400	14122368	438	438	438	438	0
160	20241029	180300	14122368	438	438	438	438	0
161	20241029	180200	14122368	438	438	438	438	0
162	20241029	180100	14122368	438	438	438	438	0
163	20241029	180000	14122368	438	438	438	438	0
164	20241029	175900	14122368	438	438	438	438	0
165	20241029	175800	14122368	438	438	438	438	0
166	20241029	175700	14122368	438	438	438	438	0
167	20241029	175600	14122368	438	438	438	438	0
168	20241029	175500	14122368	438	438	438	438	0
169	20241029	175400	14122368	438	438	438	438	0
170	20241029	175300	14122368	438	438	438	438	0
171	20241029	175200	14122368	438	438	438	438	0
172	20241029	175100	14122368	438	438	438	438	0
173	20241029	175000	14122368	438	438	438	438	0
174	20241029	174900	14122368	438	438	438	438	0
175	20241029	174800	14122368	438	438	438	438	0
176	20241029	174700	14122368	438	438	438	438	0
177	20241029	174600	14122368	438	438	438	438	0
178	20241029	174500	14122368	438	438	438	438	0
179	20241029	174400	14122368	438	438	438	438	0
180	20241029	174300	14122368	438	438	438	438	0
181	20241029	174200	14122368	438	438	438	438	0
182	20241029	174100	14122368	438	438	438	438	484
183	20241029	174000	14122368	438	438	438	438	0
184	20241029	173900	14122368	438	438	438	438	0
185	20241029	173800	14122368	438	438	438	438	0
186	20241029	173700	14122368	438	438	438	438	0
187	20241029	173600	14122368	438	438	438	438	0
188	20241029	173500	14122368	438	438	438	438	0
189	20241029	173400	14122368	438	438	438	438	0
190	20241029	173300	14122368	438	438	438	438	0
191	20241029	173200	14122368	438	438	438	438	0
192	20241029	173100	14122368	438	438	438	438	0
193	20241029	173000	14122368	438	438	438	438	0
194	20241029	172900	14122368	438	438	438	438	0
195	20241029	172800	14122368	438	438	438	438	0
196	20241029	172700	14122368	438	438	438	438	0
197	20241029	172600	14122368	438	438	438	438	0
198	20241029	172500	14122368	438	438	438	438	0
199	20241029	172400	14122368	438	438	438	438	0
200	20241029	172300	14122368	438	438	438	438	0
201	20241029	172200	14122368	438	438	438	438	0
202	20241029	172100	14122368	438	438	438	438	0
203	20241029	172000	14122368	438	438	438	438	0
204	20241029	171900	14122368	438	438	438	438	0
205	20241029	171800	14122368	438	438	438	438	0
206	20241029	171700	14122368	438	438	438	438	0
207	20241029	171600	14122368	438	438	438	438	0
208	20241029	171500	14122368	438	438	438	438	0
209	20241029	171400	14122368	438	438	438	438	0
210	20241029	171300	14122368	438	438	438	438	0
211	20241029	171200	14122368	438	438	438	438	0
212	20241029	171100	14122368	438	438	438	438	484
213	20241029	171000	14122368	438	438	438	438	0
214	20241029	170900	14122368	438	438	438	438	0
215	20241029	170800	14122368	438	438	438	438	0
216	20241029	170700	14122368	438	438	438	438	0
217	20241029	170600	14122368	438	438	438	438	0
218	20241029	170500	14122368	438	438	438	438	0
219	20241029	170400	14122368	438	438	438	438	0
220	20241029	170300	14122368	438	438	438	438	0
221	20241029	170200	14122368	438	438	438	438	0
222	20241029	170100	14122368	438	438	438	438	0
223	20241029	170000	14122368	438	438	438	438	0
224	20241029	165900	14122368	438	438	438	438	0
225	20241029	165800	14122368	438	438	438	438	0
226	20241029	165700	14122368	438	438	438	438	0
227	20241029	165600	14122368	438	438	438	438	0
228	20241029	165500	14122368	438	438	438	438	0
229	20241029	165400	14122368	438	438	438	438	0
230	20241029	165300	14122368	438	438	438	438	0
231	20241029	165200	14122368	438	438	438	438	0
232	20241029	165100	14122368	438	438	438	438	0
233	20241029	165000	14122368	438	438	438	438	0
234	20241029	164900	14122368	438	438	438	438	0
235	20241029	164800	14122368	438	438	438	438	0
236	20241029	164700	14122368	438	438	438	438	0
237	20241029	164600	14122368	438	438	438	438	0
238	20241029	164500	14122368	438	438	438	438	0
239	20241029	164400	14122368	438	438	438	438	0
240	20241029	164300	14122368	438	438	438	438	0
241	20241029	164200	14122368	438	438	438	438	0
242	20241029	164100	14122368	438	438	438	438	484
243	20241029	164000	14122368	438	438	438	438	0
244	20241029	163900	14122368	438	438	438	438	0
245	20241029	163800	14122368	438	438	438	438	0
246	20241029	163700	14122368	438	438	438	438	0
247	20241029	163600	14122368	438	438	438	438	0
248	20241029	163500	14122368	438	438	438	438	0
249	20241029	163400	14122368	438	438	438	438	0
250	20241029	163300	14122368	438	438	438	438	0
251	20241029	163200	14122368	438	438	438	438	0
252	20241029	163100	14122368	438	438	438	438	0
253	20241029	163000	14122368	438	438	438	438	0
254	20241029	162900	14122368	438	438	438	438	0
255	20241029	162800	14122368	438	438	438	438	0
256	20241029	162700	14122368	438	438	438	438	0
257	20241029	162600	14122368	438	438	438	438	0
258	20241029	162500	14122368	438	438	438	438	0
259	20241029	162400	14122368	438	438	438	438	0
260	20241029	162300	14122368	438	438	438	438	0
261	20241029	162200	14122368	438	438	438	438	0
262	20241029	162100	14122368	438	438	438	438	0
263	20241029	162000	14122368	438	438	438	438	0
264	20241029	161900	14122368	438	438	438	438	0
265	20241029	161800	14122368	438	438	438	438	0
266	20241029	161700	14122368	438	438	438	438	0
267	20241029	161600	14122368	438	438	438	438	0
268	20241029	161500	14122368	438	438	438	438	0
269	20241029	161400	14122368	438	438	438	438	0
270	20241029	161300	14122368	438	438	438	438	0
271	20241029	161200	14122368	438	438	438	438	0
272	20241029	161100	14122368	438	438	438	438	484
273	20241029	161000	14122368	438	438	438	438	0
274	20241029	160900	14122368	438	438	438	438	0
275	20241029	160800	14122368	438	438	438	438	0
276	20241029	160700	14122368	438	438	438	438	0
277	20241029	160600	14122368	438	438	438	438	0
278	20241029	160500	14122368	438	438	438	438	0
279	20241029	160400	14122368	438	438	438	438	0
280	20241029	160300	14122368	438	438	438	438	0
281	20241029	160200	14122368	438	438	438	438	0
282	20241029	160100	14122368	438	438	438	438	0
283	20241029	160000	14122368	438	438	438	438	0
284	20241029	155900	14122368	438	438	438	438	0
285	20241029	155800	14122368	438	438	438	438	0
286	20241029	155700	14122368	438	438	438	438	0
287	20241029	155600	14122368	438	438	438	438	0
288	20241029	155500	14122368	438	438	438	438	0
289	20241029	155400	14122368	438	438	438	438	0
290	20241029	155300	14122368	438	438	438	438	0
291	20241029	155200	14122368	438	438	438	438	0
292	20241029	155100	14122368	438	438	438	438	0
293	20241029	155000	14122368	438	438	438	438	0
294	20241029	154900	14122368	438	438	438	438	0
295	20241029	154800	14122368	438	438	438	438	0
296	20241029	154700	14122368	438	438	438	438	0
297	20241029	154600	14122368	438	438	438	438	0
298	20241029	154500	14122368	438	438	438	438	0
299	20241029	154400	14122368	438	438	438	438	0
300	20241029	154300	14122368	438	438	438	438	0
301	20241029	154200	14122368	438	438	438	438	0
302	20241029	154100	14122368	438	438	438	438	484
303	20241029	154000	14122368	438	438	438	438	0
304	20241029	153900	14122368	438	438	438	438	0
305	20241029	153800	14122368	438	438	438	438	0
306	20241029	153700	14122368	438	438	438	438	0
307	20241029	153600	14122368	438	438	438	438	0
308	20241029	153500	14122368	438	438	438	438	0
309	20241029	153400	14122368	438	438	438	438	0
310	20241029	153300	14122368	438	438	438	438	0
311	20241029	153200	14122368	438	438	438	438	0
312	20241029	153100	14122368	438	438	438	438	0
313	20241029	153000	14122368	438	438	438	438	484
314	20241029	152900	13910376	438	438	438	438	0
315	20241029	152800	13910376	438	438	438	438	0
316	20241029	152700	13910376	438	438	438	438	0
317	20241029	152600	13910376	438	438	438	438	0
318	20241029	152500	13910376	438	438	438	438	0
319	20241029	152400	13910376	438	438	438	438	0
320	20241029	152300	13910376	438	438	438	438	0
321	20241029	152200	13910376	438	438	438	438	0
322	20241029	152100	13910376	438	438	438	438	0
323	20241029	152000	13910376	438	438	438	438	0
324	20241029	151900	13910376	438	438	438	438	120
325	20241029	151800	13857816	438	438	438	438	0
326	20241029	151700	13857816	438	438	438	438	0
327	20241029	151600	13857816	438	437	438	437	361
328	20241029	151500	13700058	437	437	437	437	300
329	20241029	151400	13568958	437	437	437	437	1
330	20241029	151300	13568521	437	437	437	437	300
331	20241029	151200	13437421	437	437	437	437	200
332	20241029	151100	13350021	438	438	438	438	0
333	20241029	151000	13350021	438	438	438	438	0
334	20241029	150900	13350021	438	438	438	438	0
335	20241029	150800	13350021	438	438	438	438	0
336	20241029	150700	13350021	438	438	438	438	0
337	20241029	150600	13350021	438	438	438	438	0
338	20241029	150500	13350021	438	438	438	438	0
339	20241029	150400	13350021	438	438	438	438	0
340	20241029	150300	13350021	438	438	438	438	1
341	20241029	150200	13349583	438	438	438	438	0
342	20241029	150100	13349583	438	438	438	438	0
343	20241029	150000	13349583	438	438	438	438	0
344	20241029	145900	13349583	438	438	438	438	0
345	20241029	145800	13349583	438	438	438	438	0
346	20241029	145700	13349583	438	438	438	438	0
347	20241029	145600	13349583	438	438	438	438	0
348	20241029	145500	13349583	438	438	438	438	0
349	20241029	145400	13349583	438	438	438	438	0
350	20241029	145300	13349583	438	438	438	438	0
351	20241029	145200	13349583	438	438	438	438	0
352	20241029	145100	13349583	438	438	438	438	0
353	20241029	145000	13349583	438	438	438	438	1
354	20241029	144900	13349145	435	436	436	435	2000
355	20241029	144800	12478942	438	438	438	438	0
356	20241029	144700	12478942	438	438	438	438	0
357	20241029	144600	12478942	438	438	438	438	0
358	20241029	144500	12478942	438	438	438	438	0
359	20241029	144400	12478942	438	438	438	438	200
360	20241029	144300	12391342	438	438	438	438	100
361	20241029	144200	12347542	438	438	438	438	3
362	20241029	144100	12346228	438	438	438	438	0
363	20241029	144000	12346228	438	438	438	438	0
364	20241029	143900	12346228	438	438	438	438	0
365	20241029	143800	12346228	438	438	438	438	58
366	20241029	143700	12320824	438	438	438	438	0
367	20241029	143600	12320824	438	438	438	438	0
368	20241029	143500	12320824	438	438	438	438	0
369	20241029	143400	12320824	438	438	438	438	0
370	20241029	143300	12320824	438	438	438	438	0
371	20241029	143200	12320824	438	438	438	438	0
372	20241029	143100	12320824	438	438	438	438	0
373	20241029	143000	12320824	438	438	438	438	0
374	20241029	142900	12320824	438	438	438	438	0
375	20241029	142800	12320824	438	438	438	438	0
376	20241029	142700	12320824	438	438	438	438	0
377	20241029	142600	12320824	438	438	438	438	0
378	20241029	142500	12320824	438	438	438	438	0
379	20241029	142400	12320824	438	438	438	438	0
380	20241029	142300	12320824	438	438	438	438	0
381	20241029	142200	12320824	438	438	438	438	0
382	20241029	142100	12320824	438	438	438	438	0
383	20241029	142000	12320824	438	438	438	438	0
384	20241029	141900	12320824	438	438	438	438	0
385	20241029	141800	12320824	438	438	438	438	0
386	20241029	141700	12320824	438	438	438	438	0
387	20241029	141600	12320824	438	438	438	438	0
388	20241029	141500	12320824	438	438	438	438	0
389	20241029	141400	12320824	438	438	438	438	0
390	20241029	141300	12320824	438	438	438	438	0
391	20241029	141200	12320824	438	438	438	438	0
392	20241029	141100	12320824	438	438	438	438	0
393	20241029	141000	12320824	438	438	438	438	0
394	20241029	140900	12320824	438	438	438	438	0
395	20241029	140800	12320824	438	438	438	438	0
396	20241029	140700	12320824	438	438	438	438	0
397	20241029	140600	12320824	438	438	438	438	0
398	20241029	140500	12320824	438	438	438	438	0
399	20241029	140400	12320824	438	438	438	438	1
400	20241029	140300	12320386	436	436	436	436	0
401	20241029	140200	12320386	436	436	436	436	1
402	20241029	140100	12319950	438	438	438	438	0
403	20241029	140000	12319950	438	438	438	438	0
404	20241029	135900	12319950	438	438	438	438	1
405	20241029	135800	12319512	436	436	436	436	0
406	20241029	135700	12319512	436	436	436	436	0
407	20241029	135600	12319512	436	436	436	436	24
408	20241029	135500	12309048	436	436	436	436	9
409	20241029	135400	12305124	438	438	438	438	0
410	20241029	135300	12305124	438	438	438	438	0
411	20241029	135200	12305124	438	438	438	438	0
412	20241029	135100	12305124	438	438	438	438	0
413	20241029	135000	12305124	438	438	438	438	0
414	20241029	134900	12305124	438	438	438	438	0
415	20241029	134800	12305124	438	438	438	438	0
416	20241029	134700	12305124	438	438	438	438	0
417	20241029	134600	12305124	438	438	438	438	0
418	20241029	134500	12305124	438	438	438	438	100
419	20241029	134400	12261324	438	438	438	438	0
420	20241029	134300	12261324	438	438	438	438	0
421	20241029	134200	12261324	438	438	438	438	0
422	20241029	134100	12261324	438	438	438	438	0
423	20241029	134000	12261324	438	438	438	438	0
424	20241029	133900	12261324	438	438	438	438	0
425	20241029	133800	12261324	438	438	438	438	0
426	20241029	133700	12261324	438	438	438	438	0
427	20241029	133600	12261324	438	438	438	438	18
428	20241029	133500	12253440	438	438	438	437	74
429	20241029	133400	12221029	438	438	438	438	0
430	20241029	133300	12221029	438	438	438	438	0
431	20241029	133200	12221029	438	438	438	438	0
432	20241029	133100	12221029	438	438	438	438	0
433	20241029	133000	12221029	438	438	438	438	0
434	20241029	132900	12221029	438	438	438	438	1000
435	20241029	132800	11783029	438	438	438	438	0
436	20241029	132700	11783029	438	438	438	438	0
437	20241029	132600	11783029	438	438	438	438	1
438	20241029	132500	11782591	436	436	436	436	24
439	20241029	132400	11772127	437	437	437	437	0
440	20241029	132300	11772127	437	437	437	437	0
441	20241029	132200	11772127	437	437	437	437	0
442	20241029	132100	11772127	437	437	437	437	0
443	20241029	132000	11772127	437	437	437	437	0
444	20241029	131900	11772127	437	437	437	437	0
445	20241029	131800	11772127	437	437	437	437	0
446	20241029	131700	11772127	437	437	437	437	0
447	20241029	131600	11772127	437	437	437	437	40
448	20241029	131500	11754647	438	438	438	438	0
449	20241029	131400	11754647	438	438	438	438	0
450	20241029	131300	11754647	438	438	438	438	0
451	20241029	131200	11754647	438	438	438	438	0
452	20241029	131100	11754647	438	438	438	438	0
453	20241029	131000	11754647	438	438	438	438	0
454	20241029	130900	11754647	438	438	438	438	0
455	20241029	130800	11754647	438	438	438	438	1
456	20241029	130700	11754209	436	436	436	436	0
457	20241029	130600	11754209	436	436	436	436	0
458	20241029	130500	11754209	436	436	436	436	0
459	20241029	130400	11754209	436	436	436	436	0
460	20241029	130300	11754209	436	436	436	436	0
461	20241029	130200	11754209	436	436	436	436	0
462	20241029	130100	11754209	436	436	436	436	0
463	20241029	130000	11754209	436	436	436	436	0
464	20241029	125900	11754209	436	436	436	436	0
465	20241029	125800	11754209	436	436	436	436	2628
466	20241029	125700	10608401	438	438	438	438	0
467	20241029	125600	10608401	438	438	438	438	0
468	20241029	125500	10608401	438	438	438	438	0
469	20241029	125400	10608401	438	438	438	438	0
470	20241029	125300	10608401	438	438	438	438	0
471	20241029	125200	10608401	438	438	438	438	0
472	20241029	125100	10608401	438	438	438	438	15
473	20241029	125000	10601831	438	438	438	438	0
474	20241029	124900	10601831	438	438	438	438	0
475	20241029	124800	10601831	438	438	438	438	0
476	20241029	124700	10601831	438	438	438	438	0
477	20241029	124600	10601831	438	438	438	438	0
478	20241029	124500	10601831	438	438	438	438	0
479	20241029	124400	10601831	438	438	438	438	0
480	20241029	124300	10601831	438	438	438	438	0
481	20241029	124200	10601831	438	438	438	438	0
482	20241029	124100	10601831	438	438	438	438	0
483	20241029	124000	10601831	438	438	438	438	0
484	20241029	123900	10601831	438	438	438	438	0
485	20241029	123800	10601831	438	438	438	438	1
486	20241029	123700	10601393	437	437	437	437	79
487	20241029	123600	10566870	438	438	438	438	0
488	20241029	123500	10566870	438	438	438	438	0
489	20241029	123400	10566870	438	438	438	438	0
490	20241029	123300	10566870	438	438	438	438	0
491	20241029	123200	10566870	438	438	438	438	0
492	20241029	123100	10566870	438	438	438	438	0
493	20241029	123000	10566870	438	437	438	437	54
494	20241029	122900	10543270	438	438	438	438	0
495	20241029	122800	10543270	438	438	438	438	0
496	20241029	122700	10543270	438	438	438	438	3
497	20241029	122600	10541956	438	438	438	438	0
498	20241029	122500	10541956	438	438	438	438	0
499	20241029	122400	10541956	438	438	438	438	0
500	20241029	122300	10541956	438	438	438	438	0
501	20241029	122200	10541956	438	438	438	438	0
502	20241029	122100	10541956	438	438	438	438	0
503	20241029	122000	10541956	438	438	438	438	0
504	20241029	121900	10541956	438	438	438	438	0
505	20241029	121800	10541956	438	438	438	438	0
506	20241029	121700	10541956	438	438	438	438	0
507	20241029	121600	10541956	438	438	438	438	1
508	20241029	121500	10541518	437	437	437	437	0
509	20241029	121400	10541518	437	437	437	437	0
510	20241029	121300	10541518	437	437	437	437	0
511	20241029	121200	10541518	437	437	437	437	0
512	20241029	121100	10541518	437	437	437	437	0
513	20241029	121000	10541518	437	437	437	437	1869
514	20241029	120900	9724765	437	437	437	437	0
515	20241029	120800	9724765	437	437	437	437	0
516	20241029	120700	9724765	437	437	437	437	0
517	20241029	120600	9724765	437	437	437	437	2
518	20241029	120500	9723891	437	437	437	437	0
519	20241029	120400	9723891	437	437	437	437	0
520	20241029	120300	9723891	437	437	437	437	40
521	20241029	120200	9706411	437	437	437	437	0
522	20241029	120100	9706411	437	437	437	437	0
523	20241029	120000	9706411	437	437	437	437	0
524	20241029	115900	9706411	437	437	437	437	0
525	20241029	115800	9706411	437	437	437	437	0
526	20241029	115700	9706411	437	437	437	437	0
527	20241029	115600	9706411	437	437	437	437	5
528	20241029	115500	9704226	437	437	437	437	0
529	20241029	115400	9704226	437	437	437	437	10
530	20241029	115300	9699856	437	437	437	437	0
531	20241029	115200	9699856	437	437	437	437	0
532	20241029	115100	9699856	437	437	437	437	0
533	20241029	115000	9699856	437	437	437	437	0
534	20241029	114900	9699856	437	437	437	437	0
535	20241029	114800	9699856	437	437	437	437	0
536	20241029	114700	9699856	437	437	437	437	0
537	20241029	114600	9699856	437	437	437	437	0
538	20241029	114500	9699856	437	437	437	437	0
539	20241029	114400	9699856	437	437	437	437	0
540	20241029	114300	9699856	437	437	437	437	0
541	20241029	114200	9699856	437	437	437	437	0
542	20241029	114100	9699856	437	437	437	437	0
543	20241029	114000	9699856	437	437	437	437	0
544	20241029	113900	9699856	437	437	437	437	0
545	20241029	113800	9699856	437	437	437	437	0
546	20241029	113700	9699856	437	437	437	437	0
547	20241029	113600	9699856	437	437	437	437	0
548	20241029	113500	9699856	437	437	437	437	0
549	20241029	113400	9699856	437	437	437	437	0
550	20241029	113300	9699856	437	437	437	437	0
551	20241029	113200	9699856	437	437	437	437	0
552	20241029	113100	9699856	437	437	437	437	0
553	20241029	113000	9699856	437	437	437	437	0
554	20241029	112900	9699856	437	437	437	437	0
555	20241029	112800	9699856	437	437	437	437	0
556	20241029	112700	9699856	437	437	437	437	0
557	20241029	112600	9699856	437	437	437	437	0
558	20241029	112500	9699856	437	437	437	437	0
559	20241029	112400	9699856	437	437	437	437	0
560	20241029	112300	9699856	437	437	437	437	0
561	20241029	112200	9699856	437	437	437	437	0
562	20241029	112100	9699856	437	437	437	437	2
563	20241029	112000	9698982	437	437	437	437	0
564	20241029	111900	9698982	437	437	437	437	0
565	20241029	111800	9698982	437	437	437	437	0
566	20241029	111700	9698982	437	437	437	437	0
567	20241029	111600	9698982	437	437	437	437	0
568	20241029	111500	9698982	437	437	437	437	0
569	20241029	111400	9698982	437	437	437	437	0
570	20241029	111300	9698982	437	437	437	437	0
571	20241029	111200	9698982	437	437	437	437	0
572	20241029	111100	9698982	437	437	437	437	240
573	20241029	111000	9594102	437	437	437	437	0
574	20241029	110900	9594102	437	437	437	437	0
575	20241029	110800	9594102	437	437	437	437	0
576	20241029	110700	9594102	437	437	437	437	0
577	20241029	110600	9594102	437	437	437	437	122
578	20241029	110500	9540788	437	437	437	437	0
579	20241029	110400	9540788	437	437	437	437	0
580	20241029	110300	9540788	437	437	437	437	0
581	20241029	110200	9540788	437	437	437	437	25
582	20241029	110100	9529863	437	437	437	437	0
583	20241029	110000	9529863	437	437	437	437	0
584	20241029	105900	9529863	437	437	437	437	1
585	20241029	105800	9529426	437	437	437	437	0
586	20241029	105700	9529426	437	437	437	437	0
587	20241029	105600	9529426	437	437	437	437	5
588	20241029	105500	9527241	437	437	437	437	1
589	20241029	105400	9526804	437	437	437	437	3
590	20241029	105300	9525493	437	437	437	437	0
591	20241029	105200	9525493	437	437	437	437	0
592	20241029	105100	9525493	437	437	437	437	0
593	20241029	105000	9525493	437	437	437	437	0
594	20241029	104900	9525493	437	437	437	437	0
595	20241029	104800	9525493	437	437	437	437	0
596	20241029	104700	9525493	437	437	437	437	0
597	20241029	104600	9525493	437	437	437	437	0
598	20241029	104500	9525493	437	437	437	437	0
599	20241029	104400	9525493	437	437	437	437	0
600	20241029	104300	9525493	437	437	437	437	0
601	20241029	104200	9525493	437	437	437	437	0
602	20241029	104100	9525493	437	437	437	437	0
603	20241029	104000	9525493	437	437	437	437	0
604	20241029	103900	9525493	437	437	437	437	22
605	20241029	103800	9515879	438	438	438	438	0
606	20241029	103700	9515879	438	438	438	438	0
607	20241029	103600	9515879	438	438	438	438	0
608	20241029	103500	9515879	438	438	438	438	0
609	20241029	103400	9515879	438	438	438	438	0
610	20241029	103300	9515879	438	438	438	438	0
611	20241029	103200	9515879	438	438	438	438	0
612	20241029	103100	9515879	438	438	438	438	0
613	20241029	103000	9515879	438	438	438	438	0
614	20241029	102900	9515879	438	438	438	438	0
615	20241029	102800	9515879	438	438	438	438	5
616	20241029	102700	9513689	437	437	437	437	2
617	20241029	102600	9512815	439	439	439	439	0
618	20241029	102500	9512815	439	439	439	439	677
619	20241029	102400	9215612	439	439	439	439	0
620	20241029	102300	9215612	439	439	439	439	0
621	20241029	102200	9215612	439	439	439	439	0
622	20241029	102100	9215612	439	439	439	439	0
623	20241029	102000	9215612	439	439	439	439	0
624	20241029	101900	9215612	439	439	439	439	0
625	20241029	101800	9215612	439	439	439	439	0
626	20241029	101700	9215612	439	439	439	439	0
627	20241029	101600	9215612	439	439	439	439	0
628	20241029	101500	9215612	439	439	439	439	0
629	20241029	101400	9215612	439	439	439	439	0
630	20241029	101300	9215612	439	439	439	439	0
631	20241029	101200	9215612	439	439	439	439	0
632	20241029	101100	9215612	439	439	439	439	0
633	20241029	101000	9215612	439	439	439	439	0
634	20241029	100900	9215612	439	439	439	439	0
635	20241029	100800	9215612	439	439	439	439	1
636	20241029	100700	9215173	437	437	437	437	1
637	20241029	100600	9214736	439	439	439	439	0
638	20241029	100500	9214736	439	439	439	439	0
639	20241029	100400	9214736	439	439	439	439	0
640	20241029	100300	9214736	439	439	439	439	0
641	20241029	100200	9214736	439	439	439	439	0
642	20241029	100100	9214736	439	439	439	439	0
643	20241029	100000	9214736	439	439	439	439	0
644	20241029	095900	9214736	439	439	439	439	9
645	20241029	095800	9210785	438	438	438	438	10
646	20241029	095700	9206405	438	438	438	438	0
647	20241029	095600	9206405	438	438	438	438	0
648	20241029	095500	9206405	438	438	438	438	0
649	20241029	095400	9206405	438	438	438	438	0
650	20241029	095300	9206405	438	438	438	438	0
651	20241029	095200	9206405	438	438	438	438	1
652	20241029	095100	9205967	439	439	439	439	0
653	20241029	095000	9205967	439	439	439	439	0
654	20241029	094900	9205967	439	439	439	439	0
655	20241029	094800	9205967	439	439	439	439	0
656	20241029	094700	9205967	439	439	439	439	0
657	20241029	094600	9205967	439	439	439	439	0
658	20241029	094500	9205967	439	437	439	437	3
659	20241029	094400	9204653	435	435	435	435	7202
660	20241029	094300	6071783	435	435	435	435	0
661	20241029	094200	6071783	435	435	435	435	28
662	20241029	094100	6059603	435	435	435	435	33
663	20241029	094000	6045248	433	433	433	433	0
664	20241029	093900	6045248	433	433	433	433	0
665	20241029	093800	6045248	433	433	433	433	0
666	20241029	093700	6045248	433	433	433	433	0
667	20241029	093600	6045248	433	433	433	433	200
668	20241029	093500	5958648	435	435	435	435	19
669	20241029	093400	5950383	435	435	435	435	0
670	20241029	093300	5950383	435	435	435	435	0
671	20241029	093200	5950383	435	435	435	435	0
672	20241029	093100	5950383	435	435	435	435	0
673	20241029	093000	5950383	435	435	435	435	0
674	20241029	092900	5950383	435	435	435	435	0
675	20241029	092800	5950383	435	435	435	435	0
676	20241029	092700	5950383	435	434	435	434	13
677	20241029	092600	5944740	435	435	435	435	0
678	20241029	092500	5944740	435	435	435	435	11
679	20241029	092400	5939955	435	435	435	435	0
680	20241029	092300	5939955	435	435	435	435	0
681	20241029	092200	5939955	435	435	435	435	0
682	20241029	092100	5939955	435	435	435	435	0
683	20241029	092000	5939955	435	435	435	435	0
684	20241029	091900	5939955	435	435	435	435	0
685	20241029	091800	5939955	435	435	435	435	794
686	20241029	091700	5594565	435	435	435	435	20
687	20241029	091600	5585865	435	435	435	435	0
688	20241029	091500	5585865	435	435	435	435	0
689	20241029	091400	5585865	435	435	435	435	0
690	20241029	091300	5585865	435	435	435	435	0
691	20241029	091200	5585865	435	435	435	435	2000
692	20241029	091100	4715865	435	435	435	435	0
693	20241029	091000	4715865	435	435	435	435	50
694	20241029	090900	4694115	435	435	435	435	1
695	20241029	090800	4693680	434	434	434	434	0
696	20241029	090700	4693680	434	434	434	434	203
697	20241029	090600	4605578	435	435	435	435	0
698	20241029	090500	4605578	435	437	437	435	8942
699	20241029	090400	707066	437	437	437	437	7
700	20241029	090300	704007	437	437	437	437	3
701	20241029	090200	702696	437	437	437	437	619
702	20241029	090100	432193	437	438	438	437	808
703	20241029	090000	79020	439	439	439	439	180