KissMeData/104040/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	201500	24509717	966	966	966	966	239
3	20241030	201400	24509717	966	966	966	966	0
4	20241030	201300	24509717	966	966	966	966	0
5	20241030	201200	24509717	966	966	966	966	0
6	20241030	201100	24509717	966	966	966	966	0
7	20241030	201000	24509717	966	966	966	966	0
8	20241030	200900	24509717	966	966	966	966	0
9	20241030	200800	24509717	966	966	966	966	0
10	20241030	200700	24509717	966	966	966	966	0
11	20241030	200600	24509717	966	966	966	966	0
12	20241030	200500	24509717	966	966	966	966	0
13	20241030	200400	24509717	966	966	966	966	0
14	20241030	200300	24509717	966	966	966	966	0
15	20241030	200200	24509717	966	966	966	966	0
16	20241030	200100	24509717	966	966	966	966	0
17	20241030	200000	24509717	966	966	966	966	0
18	20241030	195900	24509717	966	966	966	966	0
19	20241030	195800	24509717	966	966	966	966	0
20	20241030	195700	24509717	966	966	966	966	0
21	20241030	195600	24509717	966	966	966	966	0
22	20241030	195500	24509717	966	966	966	966	0
23	20241030	195400	24509717	966	966	966	966	0
24	20241030	195300	24509717	966	966	966	966	0
25	20241030	195200	24509717	966	966	966	966	0
26	20241030	195100	24509717	966	966	966	966	0
27	20241030	195000	24509717	966	966	966	966	0
28	20241030	194900	24509717	966	966	966	966	0
29	20241030	194800	24509717	966	966	966	966	0
30	20241030	194700	24509717	966	966	966	966	0
31	20241030	194600	24509717	966	966	966	966	0
32	20241030	194500	24509717	966	966	966	966	239
33	20241030	194400	24509717	966	966	966	966	0
34	20241030	194300	24509717	966	966	966	966	0
35	20241030	194200	24509717	966	966	966	966	0
36	20241030	194100	24509717	966	966	966	966	0
37	20241030	194000	24509717	966	966	966	966	0
38	20241030	193900	24509717	966	966	966	966	0
39	20241030	193800	24509717	966	966	966	966	0
40	20241030	193700	24509717	966	966	966	966	0
41	20241030	193600	24509717	966	966	966	966	0
42	20241030	193500	24509717	966	966	966	966	0
43	20241030	193400	24509717	966	966	966	966	0
44	20241030	193300	24509717	966	966	966	966	0
45	20241030	193200	24509717	966	966	966	966	0
46	20241030	193100	24509717	966	966	966	966	0
47	20241030	193000	24509717	966	966	966	966	0
48	20241030	192900	24509717	966	966	966	966	0
49	20241030	192800	24509717	966	966	966	966	0
50	20241030	192700	24509717	966	966	966	966	0
51	20241030	192600	24509717	966	966	966	966	0
52	20241030	192500	24509717	966	966	966	966	0
53	20241030	192400	24509717	966	966	966	966	0
54	20241030	192300	24509717	966	966	966	966	0
55	20241030	192200	24509717	966	966	966	966	0
56	20241030	192100	24509717	966	966	966	966	0
57	20241030	192000	24509717	966	966	966	966	0
58	20241030	191900	24509717	966	966	966	966	0
59	20241030	191800	24509717	966	966	966	966	0
60	20241030	191700	24509717	966	966	966	966	0
61	20241030	191600	24509717	966	966	966	966	0
62	20241030	191500	24509717	966	966	966	966	239
63	20241030	191400	24509717	966	966	966	966	0
64	20241030	191300	24509717	966	966	966	966	0
65	20241030	191200	24509717	966	966	966	966	0
66	20241030	191100	24509717	966	966	966	966	0
67	20241030	191000	24509717	966	966	966	966	0
68	20241030	190900	24509717	966	966	966	966	0
69	20241030	190800	24509717	966	966	966	966	0
70	20241030	190700	24509717	966	966	966	966	0
71	20241030	190600	24509717	966	966	966	966	0
72	20241030	190500	24509717	966	966	966	966	0
73	20241030	190400	24509717	966	966	966	966	0
74	20241030	190300	24509717	966	966	966	966	0
75	20241030	190200	24509717	966	966	966	966	0
76	20241030	190100	24509717	966	966	966	966	0
77	20241030	190000	24509717	966	966	966	966	0
78	20241030	185900	24509717	966	966	966	966	0
79	20241030	185800	24509717	966	966	966	966	0
80	20241030	185700	24509717	966	966	966	966	0
81	20241030	185600	24509717	966	966	966	966	0
82	20241030	185500	24509717	966	966	966	966	0
83	20241030	185400	24509717	966	966	966	966	0
84	20241030	185300	24509717	966	966	966	966	0
85	20241030	185200	24509717	966	966	966	966	0
86	20241030	185100	24509717	966	966	966	966	0
87	20241030	185000	24509717	966	966	966	966	0
88	20241030	184900	24509717	966	966	966	966	0
89	20241030	184800	24509717	966	966	966	966	0
90	20241030	184700	24509717	966	966	966	966	0
91	20241030	184600	24509717	966	966	966	966	0
92	20241030	184500	24509717	966	966	966	966	239
93	20241030	184400	24509717	966	966	966	966	0
94	20241030	184300	24509717	966	966	966	966	0
95	20241030	184200	24509717	966	966	966	966	0
96	20241030	184100	24509717	966	966	966	966	0
97	20241030	184000	24509717	966	966	966	966	0
98	20241030	183900	24509717	966	966	966	966	0
99	20241030	183800	24509717	966	966	966	966	0
100	20241030	183700	24509717	966	966	966	966	0
101	20241030	183600	24509717	966	966	966	966	0
102	20241030	183500	24509717	966	966	966	966	0
103	20241030	183400	24509717	966	966	966	966	0
104	20241030	183300	24509717	966	966	966	966	0
105	20241030	183200	24509717	966	966	966	966	0
106	20241030	183100	24509717	966	966	966	966	0
107	20241030	183000	24509717	966	966	966	966	0
108	20241030	182900	24509717	966	966	966	966	0
109	20241030	182800	24509717	966	966	966	966	0
110	20241030	182700	24509717	966	966	966	966	0
111	20241030	182600	24509717	966	966	966	966	0
112	20241030	182500	24509717	966	966	966	966	0
113	20241030	182400	24509717	966	966	966	966	0
114	20241030	182300	24509717	966	966	966	966	0
115	20241030	182200	24509717	966	966	966	966	0
116	20241030	182100	24509717	966	966	966	966	0
117	20241030	182000	24509717	966	966	966	966	0
118	20241030	181900	24509717	966	966	966	966	0
119	20241030	181800	24509717	966	966	966	966	0
120	20241030	181700	24509717	966	966	966	966	0
121	20241030	181600	24509717	966	966	966	966	0
122	20241030	181500	24509717	966	966	966	966	239
123	20241030	181400	24509717	966	966	966	966	0
124	20241030	181300	24509717	966	966	966	966	0
125	20241030	181200	24509717	966	966	966	966	0
126	20241030	181100	24509717	966	966	966	966	0
127	20241030	181000	24509717	966	966	966	966	0
128	20241030	180900	24509717	966	966	966	966	0
129	20241030	180800	24509717	966	966	966	966	0
130	20241030	180700	24509717	966	966	966	966	0
131	20241030	180600	24509717	966	966	966	966	0
132	20241030	180500	24509717	966	966	966	966	0
133	20241030	180400	24509717	966	966	966	966	0
134	20241030	180300	24509717	966	966	966	966	0
135	20241030	180200	24509717	966	966	966	966	0
136	20241030	180100	24509717	966	966	966	966	0
137	20241030	180000	24509717	966	966	966	966	0
138	20241030	175900	24509717	966	966	966	966	0
139	20241030	175800	24509717	966	966	966	966	0
140	20241030	175700	24509717	966	966	966	966	0
141	20241030	175600	24509717	966	966	966	966	0
142	20241030	175500	24509717	966	966	966	966	0
143	20241030	175400	24509717	966	966	966	966	0
144	20241030	175300	24509717	966	966	966	966	0
145	20241030	175200	24509717	966	966	966	966	0
146	20241030	175100	24509717	966	966	966	966	0
147	20241030	175000	24509717	966	966	966	966	0
148	20241030	174900	24509717	966	966	966	966	0
149	20241030	174800	24509717	966	966	966	966	0
150	20241030	174700	24509717	966	966	966	966	0
151	20241030	174600	24509717	966	966	966	966	0
152	20241030	174500	24509717	966	966	966	966	239
153	20241030	174400	24509717	966	966	966	966	0
154	20241030	174300	24509717	966	966	966	966	0
155	20241030	174200	24509717	966	966	966	966	0
156	20241030	174100	24509717	966	966	966	966	0
157	20241030	174000	24509717	966	966	966	966	0
158	20241030	173900	24509717	966	966	966	966	0
159	20241030	173800	24509717	966	966	966	966	0
160	20241030	173700	24509717	966	966	966	966	0
161	20241030	173600	24509717	966	966	966	966	0
162	20241030	173500	24509717	966	966	966	966	0
163	20241030	173400	24509717	966	966	966	966	0
164	20241030	173300	24509717	966	966	966	966	0
165	20241030	173200	24509717	966	966	966	966	0
166	20241030	173100	24509717	966	966	966	966	0
167	20241030	173000	24509717	966	966	966	966	0
168	20241030	172900	24509717	966	966	966	966	0
169	20241030	172800	24509717	966	966	966	966	0
170	20241030	172700	24509717	966	966	966	966	0
171	20241030	172600	24509717	966	966	966	966	0
172	20241030	172500	24509717	966	966	966	966	0
173	20241030	172400	24509717	966	966	966	966	0
174	20241030	172300	24509717	966	966	966	966	0
175	20241030	172200	24509717	966	966	966	966	0
176	20241030	172100	24509717	966	966	966	966	0
177	20241030	172000	24509717	966	966	966	966	0
178	20241030	171900	24509717	966	966	966	966	0
179	20241030	171800	24509717	966	966	966	966	0
180	20241030	171700	24509717	966	966	966	966	0
181	20241030	171600	24509717	966	966	966	966	0
182	20241030	171500	24509717	966	966	966	966	239
183	20241030	171400	24509717	966	966	966	966	0
184	20241030	171300	24509717	966	966	966	966	0
185	20241030	171200	24509717	966	966	966	966	0
186	20241030	171100	24509717	966	966	966	966	0
187	20241030	171000	24509717	966	966	966	966	0
188	20241030	170900	24509717	966	966	966	966	0
189	20241030	170800	24509717	966	966	966	966	0
190	20241030	170700	24509717	966	966	966	966	0
191	20241030	170600	24509717	966	966	966	966	0
192	20241030	170500	24509717	966	966	966	966	0
193	20241030	170400	24509717	966	966	966	966	0
194	20241030	170300	24509717	966	966	966	966	0
195	20241030	170200	24509717	966	966	966	966	0
196	20241030	170100	24509717	966	966	966	966	0
197	20241030	170000	24509717	966	966	966	966	0
198	20241030	165900	24509717	966	966	966	966	0
199	20241030	165800	24509717	966	966	966	966	0
200	20241030	165700	24509717	966	966	966	966	0
201	20241030	165600	24509717	966	966	966	966	0
202	20241030	165500	24509717	966	966	966	966	0
203	20241030	165400	24509717	966	966	966	966	0
204	20241030	165300	24509717	966	966	966	966	0
205	20241030	165200	24509717	966	966	966	966	0
206	20241030	165100	24509717	966	966	966	966	0
207	20241030	165000	24509717	966	966	966	966	0
208	20241030	164900	24509717	966	966	966	966	0
209	20241030	164800	24509717	966	966	966	966	0
210	20241030	164700	24509717	966	966	966	966	0
211	20241030	164600	24509717	966	966	966	966	0
212	20241030	164500	24509717	966	966	966	966	239
213	20241030	164400	24509717	966	966	966	966	0
214	20241030	164300	24509717	966	966	966	966	0
215	20241030	164200	24509717	966	966	966	966	0
216	20241030	164100	24509717	966	966	966	966	0
217	20241030	164000	24509717	966	966	966	966	0
218	20241030	163900	24509717	966	966	966	966	0
219	20241030	163800	24509717	966	966	966	966	0
220	20241030	163700	24509717	966	966	966	966	0
221	20241030	163600	24509717	966	966	966	966	0
222	20241030	163500	24509717	966	966	966	966	0
223	20241030	163400	24509717	966	966	966	966	0
224	20241030	163300	24509717	966	966	966	966	0
225	20241030	163200	24509717	966	966	966	966	0
226	20241030	163100	24509717	966	966	966	966	0
227	20241030	163000	24509717	966	966	966	966	0
228	20241030	162900	24509717	966	966	966	966	0
229	20241030	162800	24509717	966	966	966	966	0
230	20241030	162700	24509717	966	966	966	966	0
231	20241030	162600	24509717	966	966	966	966	0
232	20241030	162500	24509717	966	966	966	966	0
233	20241030	162400	24509717	966	966	966	966	0
234	20241030	162300	24509717	966	966	966	966	0
235	20241030	162200	24509717	966	966	966	966	0
236	20241030	162100	24509717	966	966	966	966	0
237	20241030	162000	24509717	966	966	966	966	0
238	20241030	161900	24509717	966	966	966	966	0
239	20241030	161800	24509717	966	966	966	966	0
240	20241030	161700	24509717	966	966	966	966	0
241	20241030	161600	24509717	966	966	966	966	0
242	20241030	161500	24509717	966	966	966	966	239
243	20241030	161400	24509717	966	966	966	966	0
244	20241030	161300	24509717	966	966	966	966	0
245	20241030	161200	24509717	966	966	966	966	0
246	20241030	161100	24509717	966	966	966	966	0
247	20241030	161000	24509717	966	966	966	966	0
248	20241030	160900	24509717	966	966	966	966	0
249	20241030	160800	24509717	966	966	966	966	0
250	20241030	160700	24509717	966	966	966	966	0
251	20241030	160600	24509717	966	966	966	966	0
252	20241030	160500	24509717	966	966	966	966	0
253	20241030	160400	24509717	966	966	966	966	0
254	20241030	160300	24509717	966	966	966	966	0
255	20241030	160200	24509717	966	966	966	966	0
256	20241030	160100	24509717	966	966	966	966	0
257	20241030	160000	24509717	966	966	966	966	0
258	20241030	155900	24509717	966	966	966	966	0
259	20241030	155800	24509717	966	966	966	966	0
260	20241030	155700	24509717	966	966	966	966	0
261	20241030	155600	24509717	966	966	966	966	0
262	20241030	155500	24509717	966	966	966	966	0
263	20241030	155400	24509717	966	966	966	966	0
264	20241030	155300	24509717	966	966	966	966	0
265	20241030	155200	24509717	966	966	966	966	0
266	20241030	155100	24509717	966	966	966	966	0
267	20241030	155000	24509717	966	966	966	966	0
268	20241030	154900	24509717	966	966	966	966	0
269	20241030	154800	24509717	966	966	966	966	0
270	20241030	154700	24509717	966	966	966	966	0
271	20241030	154600	24509717	966	966	966	966	0
272	20241030	154500	24509717	966	966	966	966	239
273	20241030	154400	24509717	966	966	966	966	0
274	20241030	154300	24509717	966	966	966	966	0
275	20241030	154200	24509717	966	966	966	966	0
276	20241030	154100	24509717	966	966	966	966	0
277	20241030	154000	24509717	966	966	966	966	0
278	20241030	153900	24509717	966	966	966	966	0
279	20241030	153800	24509717	966	966	966	966	0
280	20241030	153700	24509717	966	966	966	966	0
281	20241030	153600	24509717	966	966	966	966	0
282	20241030	153500	24509717	966	966	966	966	0
283	20241030	153400	24509717	966	966	966	966	0
284	20241030	153300	24509717	966	966	966	966	0
285	20241030	153200	24509717	966	966	966	966	0
286	20241030	153100	24509717	966	966	966	966	0
287	20241030	153000	24509717	966	966	966	966	239
288	20241030	152900	24278843	970	970	970	970	0
289	20241030	152800	24278843	970	970	970	970	0
290	20241030	152700	24278843	970	970	970	970	0
291	20241030	152600	24278843	970	970	970	970	0
292	20241030	152500	24278843	970	970	970	970	0
293	20241030	152400	24278843	970	970	970	970	0
294	20241030	152300	24278843	970	970	970	970	0
295	20241030	152200	24278843	970	970	970	970	0
296	20241030	152100	24278843	970	970	970	970	0
297	20241030	152000	24278843	970	970	970	970	0
298	20241030	151900	24278843	970	970	970	970	0
299	20241030	151800	24278843	970	970	970	970	0
300	20241030	151700	24278843	970	970	970	970	100
301	20241030	151600	24181843	970	970	970	970	0
302	20241030	151500	24181843	970	970	970	970	0
303	20241030	151400	24181843	970	970	970	970	0
304	20241030	151300	24181843	970	970	970	970	0
305	20241030	151200	24181843	970	970	970	970	0
306	20241030	151100	24181843	970	970	970	970	0
307	20241030	151000	24181843	970	970	970	970	0
308	20241030	150900	24181843	970	970	970	970	0
309	20241030	150800	24181843	970	970	970	970	0
310	20241030	150700	24181843	970	970	970	970	0
311	20241030	150600	24181843	970	967	970	967	146
312	20241030	150500	24040610	968	968	968	968	0
313	20241030	150400	24040610	968	968	968	968	0
314	20241030	150300	24040610	968	968	968	968	4
315	20241030	150200	24036738	968	968	968	968	0
316	20241030	150100	24036738	968	968	968	968	0
317	20241030	150000	24036738	968	968	968	968	0
318	20241030	145900	24036738	968	968	968	968	1
319	20241030	145800	24035770	968	968	968	968	1
320	20241030	145700	24034802	968	968	968	968	0
321	20241030	145600	24034802	968	968	968	968	0
322	20241030	145500	24034802	968	968	968	968	0
323	20241030	145400	24034802	968	968	968	968	0
324	20241030	145300	24034802	968	968	968	968	1
325	20241030	145200	24033834	966	966	966	966	0
326	20241030	145100	24033834	966	966	966	966	0
327	20241030	145000	24033834	966	966	966	966	0
328	20241030	144900	24033834	966	966	966	966	0
329	20241030	144800	24033834	966	966	966	966	0
330	20241030	144700	24033834	966	966	966	966	180
331	20241030	144600	23859954	965	965	965	965	0
332	20241030	144500	23859954	965	965	965	965	0
333	20241030	144400	23859954	965	965	965	965	0
334	20241030	144300	23859954	965	965	965	965	0
335	20241030	144200	23859954	965	966	966	965	277
336	20241030	144100	23592392	970	970	970	970	0
337	20241030	144000	23592392	970	970	970	970	0
338	20241030	143900	23592392	970	970	970	970	0
339	20241030	143800	23592392	970	970	970	970	0
340	20241030	143700	23592392	970	970	970	970	0
341	20241030	143600	23592392	970	970	970	970	11
342	20241030	143500	23581722	970	970	970	970	0
343	20241030	143400	23581722	970	970	970	970	0
344	20241030	143300	23581722	970	970	970	970	0
345	20241030	143200	23581722	970	970	970	970	0
346	20241030	143100	23581722	970	970	970	970	0
347	20241030	143000	23581722	970	970	970	970	0
348	20241030	142900	23581722	970	970	970	970	0
349	20241030	142800	23581722	970	970	970	970	0
350	20241030	142700	23581722	970	970	970	970	0
351	20241030	142600	23581722	970	970	970	970	0
352	20241030	142500	23581722	970	970	970	970	0
353	20241030	142400	23581722	970	970	970	970	0
354	20241030	142300	23581722	970	970	970	970	4
355	20241030	142200	23577842	970	970	970	970	0
356	20241030	142100	23577842	970	970	970	970	0
357	20241030	142000	23577842	970	970	970	970	0
358	20241030	141900	23577842	970	970	970	970	0
359	20241030	141800	23577842	970	970	970	970	0
360	20241030	141700	23577842	970	970	970	970	0
361	20241030	141600	23577842	970	970	970	970	0
362	20241030	141500	23577842	970	970	970	970	0
363	20241030	141400	23577842	970	970	970	970	3
364	20241030	141300	23574932	970	970	970	970	0
365	20241030	141200	23574932	970	970	970	970	1
366	20241030	141100	23573962	965	965	965	965	18
367	20241030	141000	23556592	965	965	965	965	0
368	20241030	140900	23556592	965	965	965	965	10
369	20241030	140800	23546942	965	965	965	965	0
370	20241030	140700	23546942	965	965	965	965	0
371	20241030	140600	23546942	965	965	965	965	0
372	20241030	140500	23546942	965	966	966	965	206
373	20241030	140400	23348146	965	965	965	965	0
374	20241030	140300	23348146	965	965	965	965	0
375	20241030	140200	23348146	965	965	965	965	0
376	20241030	140100	23348146	965	965	965	965	0
377	20241030	140000	23348146	965	968	968	965	1000
378	20241030	135900	22383103	970	970	970	970	0
379	20241030	135800	22383103	970	970	970	970	0
380	20241030	135700	22383103	970	970	970	970	2
381	20241030	135600	22381163	967	967	967	967	0
382	20241030	135500	22381163	967	967	967	967	11
383	20241030	135400	22370526	967	967	967	967	220
384	20241030	135300	22157786	969	969	969	969	0
385	20241030	135200	22157786	969	969	969	969	10
386	20241030	135100	22148096	969	969	969	969	0
387	20241030	135000	22148096	969	969	969	969	0
388	20241030	134900	22148096	969	969	969	969	0
389	20241030	134800	22148096	969	969	969	969	0
390	20241030	134700	22148096	969	969	969	969	0
391	20241030	134600	22148096	969	969	969	969	0
392	20241030	134500	22148096	969	969	969	969	912
393	20241030	134400	21264368	969	969	969	969	0
394	20241030	134300	21264368	969	969	969	969	0
395	20241030	134200	21264368	969	969	969	969	0
396	20241030	134100	21264368	969	969	969	969	0
397	20241030	134000	21264368	969	969	969	969	2
398	20241030	133900	21262430	969	969	969	969	0
399	20241030	133800	21262430	969	969	969	969	0
400	20241030	133700	21262430	969	969	969	969	0
401	20241030	133600	21262430	969	969	969	969	0
402	20241030	133500	21262430	969	969	969	969	1
403	20241030	133400	21261461	969	969	969	969	0
404	20241030	133300	21261461	969	969	969	969	0
405	20241030	133200	21261461	969	969	969	969	0
406	20241030	133100	21261461	969	969	969	969	0
407	20241030	133000	21261461	969	969	969	969	0
408	20241030	132900	21261461	969	969	969	969	0
409	20241030	132800	21261461	969	969	969	969	0
410	20241030	132700	21261461	969	969	969	969	0
411	20241030	132600	21261461	969	969	969	969	0
412	20241030	132500	21261461	969	969	969	969	21
413	20241030	132400	21241112	969	969	969	969	0
414	20241030	132300	21241112	969	969	969	965	1551
415	20241030	132200	19744192	965	965	965	965	0
416	20241030	132100	19744192	965	965	965	965	623
417	20241030	132000	19142997	969	967	969	967	1000
418	20241030	131900	18174998	967	967	967	967	0
419	20241030	131800	18174998	967	967	967	967	0
420	20241030	131700	18174998	967	967	967	967	0
421	20241030	131600	18174998	967	967	967	967	0
422	20241030	131500	18174998	967	967	967	967	0
423	20241030	131400	18174998	967	967	967	967	0
424	20241030	131300	18174998	967	967	967	967	0
425	20241030	131200	18174998	967	967	967	967	0
426	20241030	131100	18174998	967	965	967	965	199
427	20241030	131000	17982961	967	967	967	967	0
428	20241030	130900	17982961	967	967	967	967	0
429	20241030	130800	17982961	967	967	967	967	0
430	20241030	130700	17982961	967	967	967	967	0
431	20241030	130600	17982961	967	967	967	967	0
432	20241030	130500	17982961	967	967	967	967	1
433	20241030	130400	17981994	965	966	966	965	250
434	20241030	130300	17740743	968	968	968	968	0
435	20241030	130200	17740743	968	968	968	968	0
436	20241030	130100	17740743	968	968	968	968	0
437	20241030	130000	17740743	968	968	968	968	0
438	20241030	125900	17740743	968	966	968	965	1581
439	20241030	125800	16214513	968	968	968	968	0
440	20241030	125700	16214513	968	968	968	968	0
441	20241030	125600	16214513	968	968	968	968	0
442	20241030	125500	16214513	968	968	968	968	0
443	20241030	125400	16214513	968	968	968	968	0
444	20241030	125300	16214513	968	966	968	966	557
445	20241030	125200	15676449	968	967	968	966	158
446	20241030	125100	15523708	968	968	968	968	0
447	20241030	125000	15523708	968	968	968	968	1
448	20241030	124900	15522740	967	967	967	967	400
449	20241030	124800	15135940	968	968	968	968	0
450	20241030	124700	15135940	968	967	968	967	6
451	20241030	124600	15130137	968	968	968	968	0
452	20241030	124500	15130137	968	968	968	968	0
453	20241030	124400	15130137	968	968	968	968	0
454	20241030	124300	15130137	968	968	968	968	0
455	20241030	124200	15130137	968	968	968	968	0
456	20241030	124100	15130137	968	968	968	968	9
457	20241030	124000	15121425	968	968	968	968	0
458	20241030	123900	15121425	968	968	968	968	8
459	20241030	123800	15113681	969	969	969	969	0
460	20241030	123700	15113681	969	969	969	969	0
461	20241030	123600	15113681	969	969	969	969	0
462	20241030	123500	15113681	969	969	969	969	1
463	20241030	123400	15112712	969	969	969	969	1
464	20241030	123300	15111743	966	966	966	966	884
465	20241030	123200	14257799	969	969	969	969	0
466	20241030	123100	14257799	969	969	969	969	0
467	20241030	123000	14257799	969	969	969	969	0
468	20241030	122900	14257799	969	969	969	969	0
469	20241030	122800	14257799	969	969	969	969	0
470	20241030	122700	14257799	969	969	969	969	0
471	20241030	122600	14257799	969	969	969	969	1
472	20241030	122500	14256830	969	969	969	969	0
473	20241030	122400	14256830	969	969	969	969	0
474	20241030	122300	14256830	969	969	969	969	0
475	20241030	122200	14256830	969	969	969	969	0
476	20241030	122100	14256830	969	969	969	969	0
477	20241030	122000	14256830	969	969	969	969	0
478	20241030	121900	14256830	969	969	969	969	0
479	20241030	121800	14256830	969	969	969	969	1
480	20241030	121700	14255861	969	969	969	969	0
481	20241030	121600	14255861	969	969	969	969	0
482	20241030	121500	14255861	969	969	969	969	0
483	20241030	121400	14255861	969	969	969	969	1
484	20241030	121300	14254892	969	969	969	969	0
485	20241030	121200	14254892	969	969	969	969	0
486	20241030	121100	14254892	969	969	969	969	0
487	20241030	121000	14254892	969	969	969	969	0
488	20241030	120900	14254892	969	969	969	969	0
489	20241030	120800	14254892	969	969	969	969	0
490	20241030	120700	14254892	969	969	969	969	0
491	20241030	120600	14254892	969	969	969	969	0
492	20241030	120500	14254892	969	969	969	969	0
493	20241030	120400	14254892	969	969	969	969	0
494	20241030	120300	14254892	969	969	969	969	0
495	20241030	120200	14254892	969	969	969	969	0
496	20241030	120100	14254892	969	969	969	969	0
497	20241030	120000	14254892	969	969	969	969	0
498	20241030	115900	14254892	969	969	969	969	1
499	20241030	115800	14253923	965	965	965	965	0
500	20241030	115700	14253923	965	966	966	965	1202
501	20241030	115600	13093953	965	965	965	965	203
502	20241030	115500	12898058	969	969	969	969	1
503	20241030	115400	12897089	965	968	968	965	2000
504	20241030	115300	10965182	969	969	969	969	0
505	20241030	115200	10965182	969	969	969	969	0
506	20241030	115100	10965182	969	969	969	969	0
507	20241030	115000	10965182	969	969	969	969	10
508	20241030	114900	10955492	970	970	970	970	0
509	20241030	114800	10955492	970	970	970	970	0
510	20241030	114700	10955492	970	970	970	970	0
511	20241030	114600	10955492	970	970	970	970	0
512	20241030	114500	10955492	970	970	970	970	0
513	20241030	114400	10955492	970	970	970	970	0
514	20241030	114300	10955492	970	970	970	970	0
515	20241030	114200	10955492	970	970	970	970	0
516	20241030	114100	10955492	970	970	970	970	0
517	20241030	114000	10955492	970	970	970	970	0
518	20241030	113900	10955492	970	970	970	970	1
519	20241030	113800	10954522	968	968	968	968	0
520	20241030	113700	10954522	968	968	968	968	1
521	20241030	113600	10953554	970	970	970	970	0
522	20241030	113500	10953554	970	970	970	970	10
523	20241030	113400	10943854	970	970	970	970	0
524	20241030	113300	10943854	970	970	970	970	0
525	20241030	113200	10943854	970	970	970	970	0
526	20241030	113100	10943854	970	970	970	970	0
527	20241030	113000	10943854	970	970	970	970	0
528	20241030	112900	10943854	970	970	970	970	0
529	20241030	112800	10943854	970	970	970	970	0
530	20241030	112700	10943854	970	970	970	970	0
531	20241030	112600	10943854	970	970	970	970	0
532	20241030	112500	10943854	970	970	970	970	0
533	20241030	112400	10943854	970	970	970	970	1
534	20241030	112300	10942884	970	970	970	970	0
535	20241030	112200	10942884	970	970	970	970	0
536	20241030	112100	10942884	970	970	970	970	0
537	20241030	112000	10942884	970	970	970	970	1
538	20241030	111900	10941914	967	967	967	967	0
539	20241030	111800	10941914	967	967	967	967	1500
540	20241030	111700	9491414	970	968	970	967	85
541	20241030	111600	9409203	970	970	970	970	0
542	20241030	111500	9409203	970	970	970	970	0
543	20241030	111400	9409203	970	970	970	970	0
544	20241030	111300	9409203	970	970	970	970	0
545	20241030	111200	9409203	970	970	970	970	0
546	20241030	111100	9409203	970	970	970	970	0
547	20241030	111000	9409203	970	970	970	970	0
548	20241030	110900	9409203	970	970	970	970	0
549	20241030	110800	9409203	970	970	970	970	0
550	20241030	110700	9409203	970	969	970	967	1122
551	20241030	110600	8323527	970	970	970	970	0
552	20241030	110500	8323527	970	970	970	970	0
553	20241030	110400	8323527	970	970	970	970	0
554	20241030	110300	8323527	970	970	970	970	0
555	20241030	110200	8323527	970	970	970	970	0
556	20241030	110100	8323527	970	970	970	970	0
557	20241030	110000	8323527	970	970	970	970	0
558	20241030	105900	8323527	970	970	970	970	0
559	20241030	105800	8323527	970	970	970	970	101
560	20241030	105700	8225557	970	970	970	970	0
561	20241030	105600	8225557	970	970	970	970	3
562	20241030	105500	8222647	970	970	970	970	4
563	20241030	105400	8218767	970	970	970	970	0
564	20241030	105300	8218767	970	970	970	970	0
565	20241030	105200	8218767	970	969	970	969	56
566	20241030	105100	8164502	970	970	970	970	0
567	20241030	105000	8164502	970	970	970	970	0
568	20241030	104900	8164502	970	970	970	970	0
569	20241030	104800	8164502	970	970	970	970	0
570	20241030	104700	8164502	970	970	970	970	1
571	20241030	104600	8163532	971	971	971	971	0
572	20241030	104500	8163532	971	971	971	971	0
573	20241030	104400	8163532	971	971	971	971	0
574	20241030	104300	8163532	971	971	971	971	0
575	20241030	104200	8163532	971	971	971	971	0
576	20241030	104100	8163532	971	971	971	971	0
577	20241030	104000	8163532	971	971	971	971	1
578	20241030	103900	8162561	971	971	971	971	0
579	20241030	103800	8162561	971	971	971	971	5
580	20241030	103700	8157706	971	971	971	971	0
581	20241030	103600	8157706	971	971	971	971	0
582	20241030	103500	8157706	971	971	971	971	0
583	20241030	103400	8157706	971	971	971	971	10
584	20241030	103300	8147996	970	970	970	970	0
585	20241030	103200	8147996	970	970	970	970	0
586	20241030	103100	8147996	970	970	970	970	1
587	20241030	103000	8147026	970	970	970	970	0
588	20241030	102900	8147026	970	970	970	970	0
589	20241030	102800	8147026	970	970	970	970	0
590	20241030	102700	8147026	970	970	970	970	0
591	20241030	102600	8147026	970	968	970	968	41
592	20241030	102500	8107268	968	969	969	968	1225
593	20241030	102400	6921336	970	970	970	970	5
594	20241030	102300	6916486	969	969	969	969	0
595	20241030	102200	6916486	969	969	969	969	0
596	20241030	102100	6916486	969	969	969	969	55
597	20241030	102000	6863191	969	969	969	969	0
598	20241030	101900	6863191	969	969	969	969	0
599	20241030	101800	6863191	969	969	969	969	0
600	20241030	101700	6863191	969	969	969	969	61
601	20241030	101600	6804082	969	969	969	969	1
602	20241030	101500	6803113	972	972	972	972	0
603	20241030	101400	6803113	972	972	972	972	0
604	20241030	101300	6803113	972	972	972	972	0
605	20241030	101200	6803113	972	972	972	972	5
606	20241030	101100	6798253	967	967	967	967	555
607	20241030	101000	6261568	972	972	972	972	0
608	20241030	100900	6261568	972	972	972	972	0
609	20241030	100800	6261568	972	972	972	972	0
610	20241030	100700	6261568	972	972	972	972	1
611	20241030	100600	6260596	967	967	967	967	0
612	20241030	100500	6260596	967	967	967	967	0
613	20241030	100400	6260596	967	968	968	967	502
614	20241030	100300	5775161	972	972	972	972	1
615	20241030	100200	5774189	972	972	972	972	0
616	20241030	100100	5774189	972	972	972	972	0
617	20241030	100000	5774189	972	972	972	972	0
618	20241030	095900	5774189	972	972	972	972	0
619	20241030	095800	5774189	972	972	972	972	0
620	20241030	095700	5774189	972	972	972	972	0
621	20241030	095600	5774189	972	972	972	972	0
622	20241030	095500	5774189	972	972	972	972	0
623	20241030	095400	5774189	972	972	972	972	1
624	20241030	095300	5773217	972	972	972	972	1
625	20241030	095200	5772245	972	972	972	972	2
626	20241030	095100	5770301	972	972	972	972	0
627	20241030	095000	5770301	972	970	972	969	41
628	20241030	094900	5730539	972	972	972	972	0
629	20241030	094800	5730539	972	972	972	972	1
630	20241030	094700	5729567	972	972	972	972	0
631	20241030	094600	5729567	972	972	972	972	0
632	20241030	094500	5729567	972	972	972	972	0
633	20241030	094400	5729567	972	972	972	972	1
634	20241030	094300	5728595	972	972	972	972	1
635	20241030	094200	5727623	972	972	972	972	4
636	20241030	094100	5723735	972	972	972	972	1
637	20241030	094000	5722763	970	970	970	970	0
638	20241030	093900	5722763	970	970	970	970	0
639	20241030	093800	5722763	970	972	972	970	8
640	20241030	093700	5714989	972	972	972	972	0
641	20241030	093600	5714989	972	972	972	972	0
642	20241030	093500	5714989	972	972	972	972	4
643	20241030	093400	5711101	972	972	972	972	0
644	20241030	093300	5711101	972	972	972	972	0
645	20241030	093200	5711101	972	972	972	972	0
646	20241030	093100	5711101	972	972	972	972	0
647	20241030	093000	5711101	972	972	972	972	0
648	20241030	092900	5711101	972	972	972	972	1
649	20241030	092800	5710129	965	965	965	965	0
650	20241030	092700	5710129	965	965	965	965	0
651	20241030	092600	5710129	965	965	965	965	0
652	20241030	092500	5710129	965	967	967	965	287
653	20241030	092400	5433171	965	967	967	965	950
654	20241030	092300	4516082	972	972	972	972	0
655	20241030	092200	4516082	972	972	972	972	0
656	20241030	092100	4516082	972	972	972	972	0
657	20241030	092000	4516082	972	972	972	972	0
658	20241030	091900	4516082	972	972	972	972	0
659	20241030	091800	4516082	972	972	972	972	0
660	20241030	091700	4516082	972	972	972	972	0
661	20241030	091600	4516082	972	972	972	972	2
662	20241030	091500	4514138	972	972	972	972	3
663	20241030	091400	4511222	972	972	972	971	243
664	20241030	091300	4275262	972	971	972	971	785
665	20241030	091200	3513016	971	971	971	971	50
666	20241030	091100	3464466	971	971	971	971	10
667	20241030	091000	3454756	974	974	974	974	0
668	20241030	090900	3454756	974	974	974	974	0
669	20241030	090800	3454756	974	974	974	974	0
670	20241030	090700	3454756	974	974	974	974	0
671	20241030	090600	3454756	974	972	974	972	2
672	20241030	090500	3452810	963	963	963	963	0
673	20241030	090400	3452810	963	963	963	963	0
674	20241030	090300	3452810	963	963	963	963	0
675	20241030	090200	3452810	963	963	963	963	0
676	20241030	090100	3452810	963	963	963	963	0
677	20241030	090000	3452810	963	964	964	963	3583