KissMeData/056730/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	194000	6210665	797	797	797	797	3
3	20241031	193900	6210665	797	797	797	797	0
4	20241031	193800	6210665	797	797	797	797	0
5	20241031	193700	6210665	797	797	797	797	0
6	20241031	193600	6210665	797	797	797	797	0
7	20241031	193500	6210665	797	797	797	797	0
8	20241031	193400	6210665	797	797	797	797	0
9	20241031	193300	6210665	797	797	797	797	0
10	20241031	193200	6210665	797	797	797	797	0
11	20241031	193100	6210665	797	797	797	797	0
12	20241031	193000	6210665	797	797	797	797	0
13	20241031	192900	6210665	797	797	797	797	0
14	20241031	192800	6210665	797	797	797	797	0
15	20241031	192700	6210665	797	797	797	797	0
16	20241031	192600	6210665	797	797	797	797	0
17	20241031	192500	6210665	797	797	797	797	0
18	20241031	192400	6210665	797	797	797	797	0
19	20241031	192300	6210665	797	797	797	797	0
20	20241031	192200	6210665	797	797	797	797	0
21	20241031	192100	6210665	797	797	797	797	0
22	20241031	192000	6210665	797	797	797	797	0
23	20241031	191900	6210665	797	797	797	797	0
24	20241031	191800	6210665	797	797	797	797	0
25	20241031	191700	6210665	797	797	797	797	0
26	20241031	191600	6210665	797	797	797	797	0
27	20241031	191500	6210665	797	797	797	797	0
28	20241031	191400	6210665	797	797	797	797	0
29	20241031	191300	6210665	797	797	797	797	0
30	20241031	191200	6210665	797	797	797	797	0
31	20241031	191100	6210665	797	797	797	797	0
32	20241031	191000	6210665	797	797	797	797	3
33	20241031	190900	6210665	797	797	797	797	0
34	20241031	190800	6210665	797	797	797	797	0
35	20241031	190700	6210665	797	797	797	797	0
36	20241031	190600	6210665	797	797	797	797	0
37	20241031	190500	6210665	797	797	797	797	0
38	20241031	190400	6210665	797	797	797	797	0
39	20241031	190300	6210665	797	797	797	797	0
40	20241031	190200	6210665	797	797	797	797	0
41	20241031	190100	6210665	797	797	797	797	0
42	20241031	190000	6210665	797	797	797	797	0
43	20241031	185900	6210665	797	797	797	797	0
44	20241031	185800	6210665	797	797	797	797	0
45	20241031	185700	6210665	797	797	797	797	0
46	20241031	185600	6210665	797	797	797	797	0
47	20241031	185500	6210665	797	797	797	797	0
48	20241031	185400	6210665	797	797	797	797	0
49	20241031	185300	6210665	797	797	797	797	0
50	20241031	185200	6210665	797	797	797	797	0
51	20241031	185100	6210665	797	797	797	797	0
52	20241031	185000	6210665	797	797	797	797	0
53	20241031	184900	6210665	797	797	797	797	0
54	20241031	184800	6210665	797	797	797	797	0
55	20241031	184700	6210665	797	797	797	797	0
56	20241031	184600	6210665	797	797	797	797	0
57	20241031	184500	6210665	797	797	797	797	0
58	20241031	184400	6210665	797	797	797	797	0
59	20241031	184300	6210665	797	797	797	797	0
60	20241031	184200	6210665	797	797	797	797	0
61	20241031	184100	6210665	797	797	797	797	0
62	20241031	184000	6210665	797	797	797	797	3
63	20241031	183900	6210665	797	797	797	797	0
64	20241031	183800	6210665	797	797	797	797	0
65	20241031	183700	6210665	797	797	797	797	0
66	20241031	183600	6210665	797	797	797	797	0
67	20241031	183500	6210665	797	797	797	797	0
68	20241031	183400	6210665	797	797	797	797	0
69	20241031	183300	6210665	797	797	797	797	0
70	20241031	183200	6210665	797	797	797	797	0
71	20241031	183100	6210665	797	797	797	797	0
72	20241031	183000	6210665	797	797	797	797	0
73	20241031	182900	6210665	797	797	797	797	0
74	20241031	182800	6210665	797	797	797	797	0
75	20241031	182700	6210665	797	797	797	797	0
76	20241031	182600	6210665	797	797	797	797	0
77	20241031	182500	6210665	797	797	797	797	0
78	20241031	182400	6210665	797	797	797	797	0
79	20241031	182300	6210665	797	797	797	797	0
80	20241031	182200	6210665	797	797	797	797	0
81	20241031	182100	6210665	797	797	797	797	0
82	20241031	182000	6210665	797	797	797	797	0
83	20241031	181900	6210665	797	797	797	797	0
84	20241031	181800	6210665	797	797	797	797	0
85	20241031	181700	6210665	797	797	797	797	0
86	20241031	181600	6210665	797	797	797	797	0
87	20241031	181500	6210665	797	797	797	797	0
88	20241031	181400	6210665	797	797	797	797	0
89	20241031	181300	6210665	797	797	797	797	0
90	20241031	181200	6210665	797	797	797	797	0
91	20241031	181100	6210665	797	797	797	797	0
92	20241031	181000	6210665	797	797	797	797	3
93	20241031	180900	6210665	797	797	797	797	0
94	20241031	180800	6210665	797	797	797	797	0
95	20241031	180700	6210665	797	797	797	797	0
96	20241031	180600	6210665	797	797	797	797	0
97	20241031	180500	6210665	797	797	797	797	0
98	20241031	180400	6210665	797	797	797	797	0
99	20241031	180300	6210665	797	797	797	797	0
100	20241031	180200	6210665	797	797	797	797	0
101	20241031	180100	6210665	797	797	797	797	0
102	20241031	180000	6210665	797	797	797	797	0
103	20241031	175900	6210665	797	797	797	797	0
104	20241031	175800	6210665	797	797	797	797	0
105	20241031	175700	6210665	797	797	797	797	0
106	20241031	175600	6210665	797	797	797	797	0
107	20241031	175500	6210665	797	797	797	797	0
108	20241031	175400	6210665	797	797	797	797	0
109	20241031	175300	6210665	797	797	797	797	0
110	20241031	175200	6210665	797	797	797	797	0
111	20241031	175100	6210665	797	797	797	797	0
112	20241031	175000	6210665	797	797	797	797	0
113	20241031	174900	6210665	797	797	797	797	0
114	20241031	174800	6210665	797	797	797	797	0
115	20241031	174700	6210665	797	797	797	797	0
116	20241031	174600	6210665	797	797	797	797	0
117	20241031	174500	6210665	797	797	797	797	0
118	20241031	174400	6210665	797	797	797	797	0
119	20241031	174300	6210665	797	797	797	797	0
120	20241031	174200	6210665	797	797	797	797	0
121	20241031	174100	6210665	797	797	797	797	0
122	20241031	174000	6210665	797	797	797	797	3
123	20241031	173900	6210665	797	797	797	797	0
124	20241031	173800	6210665	797	797	797	797	0
125	20241031	173700	6210665	797	797	797	797	0
126	20241031	173600	6210665	797	797	797	797	0
127	20241031	173500	6210665	797	797	797	797	0
128	20241031	173400	6210665	797	797	797	797	0
129	20241031	173300	6210665	797	797	797	797	0
130	20241031	173200	6210665	797	797	797	797	0
131	20241031	173100	6210665	797	797	797	797	0
132	20241031	173000	6210665	797	797	797	797	0
133	20241031	172900	6210665	797	797	797	797	0
134	20241031	172800	6210665	797	797	797	797	0
135	20241031	172700	6210665	797	797	797	797	0
136	20241031	172600	6210665	797	797	797	797	0
137	20241031	172500	6210665	797	797	797	797	0
138	20241031	172400	6210665	797	797	797	797	0
139	20241031	172300	6210665	797	797	797	797	0
140	20241031	172200	6210665	797	797	797	797	0
141	20241031	172100	6210665	797	797	797	797	0
142	20241031	172000	6210665	797	797	797	797	0
143	20241031	171900	6210665	797	797	797	797	0
144	20241031	171800	6210665	797	797	797	797	0
145	20241031	171700	6210665	797	797	797	797	0
146	20241031	171600	6210665	797	797	797	797	0
147	20241031	171500	6210665	797	797	797	797	0
148	20241031	171400	6210665	797	797	797	797	0
149	20241031	171300	6210665	797	797	797	797	0
150	20241031	171200	6210665	797	797	797	797	0
151	20241031	171100	6210665	797	797	797	797	0
152	20241031	171000	6210665	797	797	797	797	3
153	20241031	170900	6210665	797	797	797	797	0
154	20241031	170800	6210665	797	797	797	797	0
155	20241031	170700	6210665	797	797	797	797	0
156	20241031	170600	6210665	797	797	797	797	0
157	20241031	170500	6210665	797	797	797	797	0
158	20241031	170400	6210665	797	797	797	797	0
159	20241031	170300	6210665	797	797	797	797	0
160	20241031	170200	6210665	797	797	797	797	0
161	20241031	170100	6210665	797	797	797	797	0
162	20241031	170000	6210665	797	797	797	797	0
163	20241031	165900	6210665	797	797	797	797	0
164	20241031	165800	6210665	797	797	797	797	0
165	20241031	165700	6210665	797	797	797	797	0
166	20241031	165600	6210665	797	797	797	797	0
167	20241031	165500	6210665	797	797	797	797	0
168	20241031	165400	6210665	797	797	797	797	0
169	20241031	165300	6210665	797	797	797	797	0
170	20241031	165200	6210665	797	797	797	797	0
171	20241031	165100	6210665	797	797	797	797	0
172	20241031	165000	6210665	797	797	797	797	0
173	20241031	164900	6210665	797	797	797	797	0
174	20241031	164800	6210665	797	797	797	797	0
175	20241031	164700	6210665	797	797	797	797	0
176	20241031	164600	6210665	797	797	797	797	0
177	20241031	164500	6210665	797	797	797	797	0
178	20241031	164400	6210665	797	797	797	797	0
179	20241031	164300	6210665	797	797	797	797	0
180	20241031	164200	6210665	797	797	797	797	0
181	20241031	164100	6210665	797	797	797	797	0
182	20241031	164000	6210665	797	797	797	797	3
183	20241031	163900	6210665	797	797	797	797	0
184	20241031	163800	6210665	797	797	797	797	0
185	20241031	163700	6210665	797	797	797	797	0
186	20241031	163600	6210665	797	797	797	797	0
187	20241031	163500	6210665	797	797	797	797	0
188	20241031	163400	6210665	797	797	797	797	0
189	20241031	163300	6210665	797	797	797	797	0
190	20241031	163200	6210665	797	797	797	797	0
191	20241031	163100	6210665	797	797	797	797	0
192	20241031	163000	6210665	797	797	797	797	0
193	20241031	162900	6210665	797	797	797	797	0
194	20241031	162800	6210665	797	797	797	797	0
195	20241031	162700	6210665	797	797	797	797	0
196	20241031	162600	6210665	797	797	797	797	0
197	20241031	162500	6210665	797	797	797	797	0
198	20241031	162400	6210665	797	797	797	797	0
199	20241031	162300	6210665	797	797	797	797	0
200	20241031	162200	6210665	797	797	797	797	0
201	20241031	162100	6210665	797	797	797	797	0
202	20241031	162000	6210665	797	797	797	797	0
203	20241031	161900	6210665	797	797	797	797	0
204	20241031	161800	6210665	797	797	797	797	0
205	20241031	161700	6210665	797	797	797	797	0
206	20241031	161600	6210665	797	797	797	797	0
207	20241031	161500	6210665	797	797	797	797	0
208	20241031	161400	6210665	797	797	797	797	0
209	20241031	161300	6210665	797	797	797	797	0
210	20241031	161200	6210665	797	797	797	797	0
211	20241031	161100	6210665	797	797	797	797	0
212	20241031	161000	6210665	797	797	797	797	3
213	20241031	160900	6210665	797	797	797	797	0
214	20241031	160800	6210665	797	797	797	797	0
215	20241031	160700	6210665	797	797	797	797	0
216	20241031	160600	6210665	797	797	797	797	0
217	20241031	160500	6210665	797	797	797	797	0
218	20241031	160400	6210665	797	797	797	797	0
219	20241031	160300	6210665	797	797	797	797	0
220	20241031	160200	6210665	797	797	797	797	0
221	20241031	160100	6210665	797	797	797	797	0
222	20241031	160000	6210665	797	797	797	797	0
223	20241031	155900	6210665	797	797	797	797	0
224	20241031	155800	6210665	797	797	797	797	0
225	20241031	155700	6210665	797	797	797	797	0
226	20241031	155600	6210665	797	797	797	797	0
227	20241031	155500	6210665	797	797	797	797	0
228	20241031	155400	6210665	797	797	797	797	0
229	20241031	155300	6210665	797	797	797	797	0
230	20241031	155200	6210665	797	797	797	797	0
231	20241031	155100	6210665	797	797	797	797	0
232	20241031	155000	6210665	797	797	797	797	0
233	20241031	154900	6210665	797	797	797	797	0
234	20241031	154800	6210665	797	797	797	797	0
235	20241031	154700	6210665	797	797	797	797	0
236	20241031	154600	6210665	797	797	797	797	0
237	20241031	154500	6210665	797	797	797	797	0
238	20241031	154400	6210665	797	797	797	797	0
239	20241031	154300	6210665	797	797	797	797	0
240	20241031	154200	6210665	797	797	797	797	0
241	20241031	154100	6210665	797	797	797	797	0
242	20241031	154000	6210665	797	797	797	797	3
243	20241031	153900	6210665	797	797	797	797	0
244	20241031	153800	6210665	797	797	797	797	0
245	20241031	153700	6210665	797	797	797	797	0
246	20241031	153600	6210665	797	797	797	797	0
247	20241031	153500	6210665	797	797	797	797	0
248	20241031	153400	6210665	797	797	797	797	0
249	20241031	153300	6210665	797	797	797	797	0
250	20241031	153200	6210665	797	797	797	797	0
251	20241031	153100	6210665	797	797	797	797	0
252	20241031	153000	6210665	797	797	797	797	3
253	20241031	152900	6208274	797	797	797	797	0
254	20241031	152800	6208274	797	797	797	797	0
255	20241031	152700	6208274	797	797	797	797	0
256	20241031	152600	6208274	797	797	797	797	0
257	20241031	152500	6208274	797	797	797	797	0
258	20241031	152400	6208274	797	797	797	797	0
259	20241031	152300	6208274	797	797	797	797	0
260	20241031	152200	6208274	797	797	797	797	0
261	20241031	152100	6208274	797	797	797	797	0
262	20241031	152000	6208274	797	797	797	797	0
263	20241031	151900	6208274	797	797	797	797	0
264	20241031	151800	6208274	797	797	797	797	0
265	20241031	151700	6208274	797	797	797	797	0
266	20241031	151600	6208274	797	797	797	797	0
267	20241031	151500	6208274	797	797	797	797	0
268	20241031	151400	6208274	797	797	797	797	0
269	20241031	151300	6208274	797	797	797	797	0
270	20241031	151200	6208274	797	797	797	797	0
271	20241031	151100	6208274	797	797	797	797	0
272	20241031	151000	6208274	797	797	797	797	0
273	20241031	150900	6208274	797	797	797	797	0
274	20241031	150800	6208274	797	797	797	797	0
275	20241031	150700	6208274	797	797	797	797	0
276	20241031	150600	6208274	797	797	797	797	0
277	20241031	150500	6208274	797	797	797	797	0
278	20241031	150400	6208274	797	797	797	797	0
279	20241031	150300	6208274	797	797	797	797	0
280	20241031	150200	6208274	797	795	797	795	204
281	20241031	150100	6045894	797	797	797	797	0
282	20241031	150000	6045894	797	797	797	797	0
283	20241031	145900	6045894	797	797	797	797	0
284	20241031	145800	6045894	797	797	797	797	0
285	20241031	145700	6045894	797	797	797	797	0
286	20241031	145600	6045894	797	797	797	797	0
287	20241031	145500	6045894	797	797	797	797	0
288	20241031	145400	6045894	797	797	797	797	0
289	20241031	145300	6045894	797	797	797	797	0
290	20241031	145200	6045894	797	797	797	797	0
291	20241031	145100	6045894	797	797	797	797	0
292	20241031	145000	6045894	797	797	797	797	0
293	20241031	144900	6045894	797	797	797	797	0
294	20241031	144800	6045894	797	797	797	797	0
295	20241031	144700	6045894	797	797	797	797	0
296	20241031	144600	6045894	797	797	797	797	0
297	20241031	144500	6045894	797	797	797	797	0
298	20241031	144400	6045894	797	797	797	797	0
299	20241031	144300	6045894	797	797	797	797	0
300	20241031	144200	6045894	797	797	797	797	0
301	20241031	144100	6045894	797	797	797	797	0
302	20241031	144000	6045894	797	797	797	797	0
303	20241031	143900	6045894	797	797	797	797	0
304	20241031	143800	6045894	797	797	797	797	0
305	20241031	143700	6045894	797	797	797	797	0
306	20241031	143600	6045894	797	797	797	797	0
307	20241031	143500	6045894	797	797	797	797	0
308	20241031	143400	6045894	797	797	797	797	0
309	20241031	143300	6045894	797	797	797	797	0
310	20241031	143200	6045894	797	797	797	797	0
311	20241031	143100	6045894	797	797	797	797	0
312	20241031	143000	6045894	797	797	797	797	0
313	20241031	142900	6045894	797	797	797	797	0
314	20241031	142800	6045894	797	797	797	797	0
315	20241031	142700	6045894	797	797	797	797	0
316	20241031	142600	6045894	797	797	797	797	0
317	20241031	142500	6045894	797	797	797	797	0
318	20241031	142400	6045894	797	797	797	797	0
319	20241031	142300	6045894	797	797	797	797	0
320	20241031	142200	6045894	797	797	797	797	0
321	20241031	142100	6045894	797	797	797	797	0
322	20241031	142000	6045894	797	797	797	797	0
323	20241031	141900	6045894	797	797	797	797	0
324	20241031	141800	6045894	797	797	797	797	0
325	20241031	141700	6045894	797	797	797	797	0
326	20241031	141600	6045894	797	797	797	797	0
327	20241031	141500	6045894	797	797	797	797	0
328	20241031	141400	6045894	797	797	797	797	0
329	20241031	141300	6045894	797	797	797	797	0
330	20241031	141200	6045894	797	797	797	797	0
331	20241031	141100	6045894	797	797	797	797	0
332	20241031	141000	6045894	797	797	797	797	0
333	20241031	140900	6045894	797	797	797	797	0
334	20241031	140800	6045894	797	797	797	797	0
335	20241031	140700	6045894	797	797	797	797	0
336	20241031	140600	6045894	797	797	797	797	0
337	20241031	140500	6045894	797	797	797	797	0
338	20241031	140400	6045894	797	797	797	797	0
339	20241031	140300	6045894	797	797	797	797	0
340	20241031	140200	6045894	797	797	797	797	0
341	20241031	140100	6045894	797	797	797	797	0
342	20241031	140000	6045894	797	797	797	797	0
343	20241031	135900	6045894	797	797	797	797	0
344	20241031	135800	6045894	797	797	797	797	0
345	20241031	135700	6045894	797	797	797	797	1
346	20241031	135600	6045097	785	785	785	785	0
347	20241031	135500	6045097	785	785	785	785	0
348	20241031	135400	6045097	785	785	785	785	0
349	20241031	135300	6045097	785	785	785	785	0
350	20241031	135200	6045097	785	785	785	785	0
351	20241031	135100	6045097	785	785	785	785	0
352	20241031	135000	6045097	785	785	785	785	0
353	20241031	134900	6045097	785	785	785	785	0
354	20241031	134800	6045097	785	785	785	785	0
355	20241031	134700	6045097	785	785	785	785	0
356	20241031	134600	6045097	785	785	785	785	0
357	20241031	134500	6045097	785	785	785	785	0
358	20241031	134400	6045097	785	785	785	785	0
359	20241031	134300	6045097	785	785	785	785	0
360	20241031	134200	6045097	785	785	785	785	0
361	20241031	134100	6045097	785	785	785	785	0
362	20241031	134000	6045097	785	785	785	785	0
363	20241031	133900	6045097	785	785	785	785	0
364	20241031	133800	6045097	785	785	785	785	0
365	20241031	133700	6045097	785	785	785	785	0
366	20241031	133600	6045097	785	785	785	785	0
367	20241031	133500	6045097	785	785	785	785	0
368	20241031	133400	6045097	785	785	785	785	0
369	20241031	133300	6045097	785	785	785	785	0
370	20241031	133200	6045097	785	786	786	785	51
371	20241031	133100	6005039	786	786	786	786	0
372	20241031	133000	6005039	786	786	786	786	0
373	20241031	132900	6005039	786	789	789	786	23
374	20241031	132800	5986941	798	798	798	798	0
375	20241031	132700	5986941	798	798	798	798	0
376	20241031	132600	5986941	798	798	798	798	0
377	20241031	132500	5986941	798	798	798	798	0
378	20241031	132400	5986941	798	798	798	798	0
379	20241031	132300	5986941	798	798	798	798	0
380	20241031	132200	5986941	798	798	798	798	0
381	20241031	132100	5986941	798	798	798	798	0
382	20241031	132000	5986941	798	798	798	798	0
383	20241031	131900	5986941	798	798	798	798	0
384	20241031	131800	5986941	798	798	798	798	0
385	20241031	131700	5986941	798	798	798	798	0
386	20241031	131600	5986941	798	798	798	798	0
387	20241031	131500	5986941	798	798	798	798	0
388	20241031	131400	5986941	798	798	798	798	0
389	20241031	131300	5986941	798	798	798	798	0
390	20241031	131200	5986941	798	798	798	798	0
391	20241031	131100	5986941	798	798	798	798	0
392	20241031	131000	5986941	798	798	798	798	0
393	20241031	130900	5986941	798	798	798	798	0
394	20241031	130800	5986941	798	798	798	798	0
395	20241031	130700	5986941	798	798	798	798	0
396	20241031	130600	5986941	798	798	798	798	0
397	20241031	130500	5986941	798	798	798	798	0
398	20241031	130400	5986941	798	798	798	798	0
399	20241031	130300	5986941	798	798	798	798	0
400	20241031	130200	5986941	798	798	798	798	0
401	20241031	130100	5986941	798	798	798	798	0
402	20241031	130000	5986941	798	798	798	798	0
403	20241031	125900	5986941	798	798	798	798	0
404	20241031	125800	5986941	798	798	798	798	0
405	20241031	125700	5986941	798	798	798	798	0
406	20241031	125600	5986941	798	798	798	798	0
407	20241031	125500	5986941	798	798	798	798	0
408	20241031	125400	5986941	798	798	798	798	0
409	20241031	125300	5986941	798	798	798	798	0
410	20241031	125200	5986941	798	798	798	798	0
411	20241031	125100	5986941	798	798	798	798	0
412	20241031	125000	5986941	798	798	798	798	0
413	20241031	124900	5986941	798	798	798	798	0
414	20241031	124800	5986941	798	798	798	798	0
415	20241031	124700	5986941	798	798	798	798	0
416	20241031	124600	5986941	798	798	798	798	0
417	20241031	124500	5986941	798	798	798	798	0
418	20241031	124400	5986941	798	798	798	798	0
419	20241031	124300	5986941	798	798	798	798	1
420	20241031	124200	5986143	795	795	795	795	0
421	20241031	124100	5986143	795	795	795	795	0
422	20241031	124000	5986143	795	795	795	795	0
423	20241031	123900	5986143	795	795	795	795	0
424	20241031	123800	5986143	795	795	795	795	0
425	20241031	123700	5986143	795	795	795	795	0
426	20241031	123600	5986143	795	795	795	795	0
427	20241031	123500	5986143	795	795	795	795	0
428	20241031	123400	5986143	795	795	795	795	0
429	20241031	123300	5986143	795	795	795	795	0
430	20241031	123200	5986143	795	795	795	795	0
431	20241031	123100	5986143	795	795	795	795	0
432	20241031	123000	5986143	795	795	795	795	0
433	20241031	122900	5986143	795	795	795	795	0
434	20241031	122800	5986143	795	795	795	795	0
435	20241031	122700	5986143	795	795	795	795	0
436	20241031	122600	5986143	795	795	795	795	0
437	20241031	122500	5986143	795	795	795	795	0
438	20241031	122400	5986143	795	795	795	795	0
439	20241031	122300	5986143	795	795	795	795	0
440	20241031	122200	5986143	795	795	795	795	0
441	20241031	122100	5986143	795	795	795	795	0
442	20241031	122000	5986143	795	795	795	795	0
443	20241031	121900	5986143	795	795	795	795	0
444	20241031	121800	5986143	795	795	795	795	0
445	20241031	121700	5986143	795	795	795	795	0
446	20241031	121600	5986143	795	795	795	795	0
447	20241031	121500	5986143	795	795	795	795	50
448	20241031	121400	5946393	796	796	796	796	31
449	20241031	121300	5921717	796	796	796	796	0
450	20241031	121200	5921717	796	796	796	796	0
451	20241031	121100	5921717	796	796	796	796	0
452	20241031	121000	5921717	796	796	796	796	0
453	20241031	120900	5921717	796	796	796	796	0
454	20241031	120800	5921717	796	796	796	796	0
455	20241031	120700	5921717	796	796	796	796	0
456	20241031	120600	5921717	796	796	796	796	0
457	20241031	120500	5921717	796	796	796	796	0
458	20241031	120400	5921717	796	796	796	796	0
459	20241031	120300	5921717	796	796	796	796	0
460	20241031	120200	5921717	796	796	796	796	0
461	20241031	120100	5921717	796	796	796	796	0
462	20241031	120000	5921717	796	796	796	796	0
463	20241031	115900	5921717	796	796	796	796	0
464	20241031	115800	5921717	796	796	796	796	0
465	20241031	115700	5921717	796	798	798	796	72
466	20241031	115600	5864321	799	801	801	799	138
467	20241031	115500	5754018	808	808	808	808	0
468	20241031	115400	5754018	808	808	808	808	0
469	20241031	115300	5754018	808	808	808	808	0
470	20241031	115200	5754018	808	808	808	808	0
471	20241031	115100	5754018	808	808	808	808	0
472	20241031	115000	5754018	808	808	808	808	0
473	20241031	114900	5754018	808	808	808	808	0
474	20241031	114800	5754018	808	808	808	808	0
475	20241031	114700	5754018	808	808	808	808	0
476	20241031	114600	5754018	808	808	808	808	0
477	20241031	114500	5754018	808	808	808	808	0
478	20241031	114400	5754018	808	808	808	808	0
479	20241031	114300	5754018	808	808	808	808	0
480	20241031	114200	5754018	808	808	808	808	0
481	20241031	114100	5754018	808	808	808	808	0
482	20241031	114000	5754018	808	808	808	808	0
483	20241031	113900	5754018	808	808	808	808	0
484	20241031	113800	5754018	808	808	808	808	0
485	20241031	113700	5754018	808	808	808	808	0
486	20241031	113600	5754018	808	808	808	808	0
487	20241031	113500	5754018	808	808	808	808	0
488	20241031	113400	5754018	808	808	808	808	5
489	20241031	113300	5749978	808	800	808	800	475
490	20241031	113200	5369218	799	799	799	799	101
491	20241031	113100	5288519	799	794	799	794	480
492	20241031	113000	4905777	794	794	794	794	0
493	20241031	112900	4905777	794	794	794	794	0
494	20241031	112800	4905777	794	794	794	794	0
495	20241031	112700	4905777	794	794	794	794	0
496	20241031	112600	4905777	794	794	794	794	1
497	20241031	112500	4904983	781	781	781	781	0
498	20241031	112400	4904983	781	781	781	781	0
499	20241031	112300	4904983	781	781	781	781	0
500	20241031	112200	4904983	781	781	781	781	3
501	20241031	112100	4902640	794	794	794	794	0
502	20241031	112000	4902640	794	794	794	794	0
503	20241031	111900	4902640	794	794	794	794	0
504	20241031	111800	4902640	794	794	794	794	0
505	20241031	111700	4902640	794	794	794	794	1000
506	20241031	111600	4108640	794	794	794	794	0
507	20241031	111500	4108640	794	794	794	794	0
508	20241031	111400	4108640	794	794	794	794	0
509	20241031	111300	4108640	794	794	794	794	0
510	20241031	111200	4108640	794	794	794	794	0
511	20241031	111100	4108640	794	794	794	794	0
512	20241031	111000	4108640	794	794	794	794	0
513	20241031	110900	4108640	794	794	794	794	0
514	20241031	110800	4108640	794	794	794	794	0
515	20241031	110700	4108640	794	794	794	794	1
516	20241031	110600	4107846	780	780	780	780	0
517	20241031	110500	4107846	780	780	780	780	0
518	20241031	110400	4107846	780	780	780	780	0
519	20241031	110300	4107846	780	780	780	780	0
520	20241031	110200	4107846	780	780	780	780	0
521	20241031	110100	4107846	780	780	780	780	0
522	20241031	110000	4107846	780	780	780	780	0
523	20241031	105900	4107846	780	780	780	780	0
524	20241031	105800	4107846	780	780	780	780	0
525	20241031	105700	4107846	780	780	780	780	0
526	20241031	105600	4107846	780	780	780	780	0
527	20241031	105500	4107846	780	781	781	780	2486
528	20241031	105400	2168416	785	785	785	785	0
529	20241031	105300	2168416	785	785	785	785	0
530	20241031	105200	2168416	785	785	785	785	15
531	20241031	105100	2156641	787	787	787	787	0
532	20241031	105000	2156641	787	787	787	787	0
533	20241031	104900	2156641	787	787	787	787	0
534	20241031	104800	2156641	787	787	787	787	0
535	20241031	104700	2156641	787	787	787	787	0
536	20241031	104600	2156641	787	787	787	787	0
537	20241031	104500	2156641	787	787	787	787	0
538	20241031	104400	2156641	787	787	787	787	0
539	20241031	104300	2156641	787	787	787	787	0
540	20241031	104200	2156641	787	787	787	787	0
541	20241031	104100	2156641	787	787	787	787	1
542	20241031	104000	2155854	787	787	787	787	0
543	20241031	103900	2155854	787	787	787	787	0
544	20241031	103800	2155854	787	787	787	787	0
545	20241031	103700	2155854	787	787	787	787	0
546	20241031	103600	2155854	787	787	787	787	0
547	20241031	103500	2155854	787	787	787	787	0
548	20241031	103400	2155854	787	787	787	787	0
549	20241031	103300	2155854	787	787	787	787	100
550	20241031	103200	2077154	789	789	789	789	0
551	20241031	103100	2077154	789	789	789	789	0
552	20241031	103000	2077154	789	789	789	789	0
553	20241031	102900	2077154	789	789	789	789	0
554	20241031	102800	2077154	789	789	789	789	0
555	20241031	102700	2077154	789	789	789	789	0
556	20241031	102600	2077154	789	789	789	789	0
557	20241031	102500	2077154	789	789	789	789	0
558	20241031	102400	2077154	789	789	789	789	100
559	20241031	102300	1998254	791	791	791	791	0
560	20241031	102200	1998254	791	791	791	791	0
561	20241031	102100	1998254	791	791	791	791	0
562	20241031	102000	1998254	791	791	791	791	0
563	20241031	101900	1998254	791	791	791	791	0
564	20241031	101800	1998254	791	791	791	791	3
565	20241031	101700	1995881	794	794	794	794	0
566	20241031	101600	1995881	794	794	794	794	0
567	20241031	101500	1995881	794	794	794	794	0
568	20241031	101400	1995881	794	794	794	794	2
569	20241031	101300	1994293	800	800	800	800	0
570	20241031	101200	1994293	800	800	800	800	0
571	20241031	101100	1994293	800	800	800	800	0
572	20241031	101000	1994293	800	800	800	800	0
573	20241031	100900	1994293	800	781	800	779	135
574	20241031	100800	1887716	781	781	781	781	0
575	20241031	100700	1887716	781	781	781	781	0
576	20241031	100600	1887716	781	781	781	781	0
577	20241031	100500	1887716	781	781	781	781	13
578	20241031	100400	1877563	781	781	781	781	1
579	20241031	100300	1876782	781	781	781	781	0
580	20241031	100200	1876782	781	781	781	781	0
581	20241031	100100	1876782	781	781	781	781	0
582	20241031	100000	1876782	781	781	781	781	0
583	20241031	095900	1876782	781	781	781	781	0
584	20241031	095800	1876782	781	781	781	781	0
585	20241031	095700	1876782	781	781	781	781	0
586	20241031	095600	1876782	781	781	781	781	0
587	20241031	095500	1876782	781	781	781	781	12
588	20241031	095400	1867410	777	777	777	777	0
589	20241031	095300	1867410	777	777	777	777	0
590	20241031	095200	1867410	777	777	777	777	0
591	20241031	095100	1867410	777	777	777	777	0
592	20241031	095000	1867410	777	777	777	777	0
593	20241031	094900	1867410	777	777	777	777	0
594	20241031	094800	1867410	777	777	777	777	0
595	20241031	094700	1867410	777	777	777	777	0
596	20241031	094600	1867410	777	777	777	777	800
597	20241031	094500	1245810	781	781	781	781	0
598	20241031	094400	1245810	781	781	781	781	0
599	20241031	094300	1245810	781	781	781	781	0
600	20241031	094200	1245810	781	781	781	781	0
601	20241031	094100	1245810	781	781	781	781	8
602	20241031	094000	1239562	781	781	781	781	0
603	20241031	093900	1239562	781	781	781	781	0
604	20241031	093800	1239562	781	781	781	781	0
605	20241031	093700	1239562	781	781	781	781	0
606	20241031	093600	1239562	781	781	781	781	0
607	20241031	093500	1239562	781	781	781	781	0
608	20241031	093400	1239562	781	781	781	781	0
609	20241031	093300	1239562	781	781	781	781	0
610	20241031	093200	1239562	781	781	781	781	0
611	20241031	093100	1239562	781	781	781	781	0
612	20241031	093000	1239562	781	781	781	781	0
613	20241031	092900	1239562	781	781	781	781	2
614	20241031	092800	1238000	776	776	776	776	0
615	20241031	092700	1238000	776	776	776	776	0
616	20241031	092600	1238000	776	776	776	776	0
617	20241031	092500	1238000	776	776	776	776	0
618	20241031	092400	1238000	776	776	776	776	0
619	20241031	092300	1238000	776	776	776	776	0
620	20241031	092200	1238000	776	776	776	776	0
621	20241031	092100	1238000	776	776	776	776	0
622	20241031	092000	1238000	776	777	777	776	271
623	20241031	091900	1027668	776	776	776	776	0
624	20241031	091800	1027668	776	776	776	776	0
625	20241031	091700	1027668	776	776	776	776	0
626	20241031	091600	1027668	776	776	776	776	0
627	20241031	091500	1027668	776	776	776	776	0
628	20241031	091400	1027668	776	776	776	776	0
629	20241031	091300	1027668	776	776	776	776	0
630	20241031	091200	1027668	776	776	776	776	0
631	20241031	091100	1027668	776	776	776	776	0
632	20241031	091000	1027668	776	776	776	776	0
633	20241031	090900	1027668	776	776	776	776	0
634	20241031	090800	1027668	776	776	776	776	0
635	20241031	090700	1027668	776	776	776	776	0
636	20241031	090600	1027668	776	776	776	776	0
637	20241031	090500	1027668	776	776	776	776	495
638	20241031	090400	643548	776	774	776	774	380
639	20241031	090300	349074	774	774	774	774	200
640	20241031	090200	194274	774	774	774	774	50
641	20241031	090100	155574	774	774	774	774	0
642	20241031	090000	155574	774	774	774	774	201